Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 117.00 | 117.00 | 114.00 | 116.00 | 113.82 | 1,992,000 |
| 2025-11-10 | 115.00 | 116.00 | 115.00 | 116.00 | 113.82 | 1,280,900 |
| 2025-11-07 | 118.00 | 118.00 | 115.00 | 115.00 | 112.84 | 1,673,100 |
| 2025-11-06 | 119.00 | 119.00 | 115.00 | 117.00 | 114.80 | 1,690,600 |
| 2025-11-05 | 120.00 | 120.00 | 117.00 | 117.00 | 114.80 | 1,159,300 |
| 2025-11-04 | 116.00 | 121.00 | 114.00 | 119.00 | 116.76 | 7,067,900 |
| 2025-11-03 | 115.00 | 118.00 | 114.00 | 115.00 | 112.84 | 3,071,300 |
| 2025-10-31 | 117.00 | 117.00 | 114.00 | 115.00 | 112.84 | 1,509,100 |
| 2025-10-30 | 115.00 | 123.00 | 114.00 | 116.00 | 113.82 | 7,186,800 |
| 2025-10-29 | 115.00 | 115.00 | 113.00 | 114.00 | 111.86 | 1,063,600 |
| 2025-10-28 | 116.00 | 117.00 | 114.00 | 114.00 | 111.86 | 721,300 |
| 2025-10-27 | 116.00 | 117.00 | 112.00 | 114.00 | 111.86 | 2,208,000 |
| 2025-10-24 | 116.00 | 116.00 | 113.00 | 115.00 | 112.84 | 1,924,900 |
← NewerPage 5 of 5 · 253 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.