Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 4,608,400 |
| 2026-05-07 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 3,058,800 |
| 2026-05-06 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 5,495,100 |
| 2026-05-05 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | 7,654,900 |
| 2026-05-04 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | 13,937,900 |
| 2026-05-01 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-04-30 | 114.00 | 115.00 | 103.00 | 107.00 | 107.00 | 33,207,000 |
| 2026-04-29 | 107.00 | 139.00 | 106.00 | 115.00 | 115.00 | 325,957,300 |
| 2026-04-28 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 537,500 |
| 2026-04-27 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 97,900 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-08 | 2.5000 IDR |
| 2024-12-16 | 7.5000 IDR |
| 2024-06-24 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.