Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 107.00 | 111.00 | 106.00 | 110.00 | 107.93 | 5,056,500 |
| 2025-08-18 | 107.00 | 107.00 | 107.00 | 107.00 | 104.99 | 0 |
| 2025-08-15 | 108.00 | 108.00 | 106.00 | 107.00 | 104.99 | 1,032,700 |
| 2025-08-14 | 108.00 | 109.00 | 107.00 | 108.00 | 105.97 | 2,273,400 |
| 2025-08-13 | 108.00 | 108.00 | 106.00 | 108.00 | 105.97 | 2,212,200 |
| 2025-08-12 | 107.00 | 110.00 | 106.00 | 107.00 | 104.99 | 8,115,600 |
| 2025-08-11 | 106.00 | 129.00 | 104.00 | 107.00 | 104.99 | 158,658,700 |
| 2025-08-08 | 107.00 | 107.00 | 104.00 | 106.00 | 104.01 | 620,400 |
| 2025-08-07 | 106.00 | 107.00 | 105.00 | 106.00 | 104.01 | 679,600 |
| 2025-08-06 | 105.00 | 107.00 | 105.00 | 106.00 | 104.01 | 1,006,900 |
| 2025-08-05 | 106.00 | 107.00 | 104.00 | 107.00 | 104.99 | 1,375,900 |
| 2025-08-04 | 106.00 | 108.00 | 104.00 | 104.00 | 102.05 | 1,321,400 |
| 2025-08-01 | 105.00 | 108.00 | 105.00 | 106.00 | 104.01 | 2,015,700 |
| 2025-07-31 | 108.00 | 109.00 | 102.00 | 105.00 | 103.03 | 6,526,000 |
| 2025-07-30 | 112.00 | 113.00 | 109.00 | 110.00 | 107.93 | 2,542,200 |
| 2025-07-29 | 115.00 | 115.00 | 110.00 | 112.00 | 109.89 | 3,780,800 |
| 2025-07-28 | 110.00 | 115.00 | 108.00 | 114.00 | 111.86 | 13,187,200 |
| 2025-07-25 | 107.00 | 114.00 | 106.00 | 109.00 | 106.95 | 9,927,400 |
| 2025-07-24 | 104.00 | 110.00 | 104.00 | 107.00 | 104.99 | 4,243,600 |
| 2025-07-23 | 105.00 | 106.00 | 104.00 | 105.00 | 103.03 | 558,200 |
| 2025-07-22 | 105.00 | 106.00 | 104.00 | 105.00 | 103.03 | 1,239,800 |
| 2025-07-21 | 105.00 | 107.00 | 104.00 | 105.00 | 103.03 | 1,590,200 |
| 2025-07-18 | 106.00 | 107.00 | 104.00 | 105.00 | 103.03 | 1,686,400 |
| 2025-07-17 | 105.00 | 108.00 | 104.00 | 107.00 | 104.99 | 2,947,300 |
| 2025-07-16 | 106.00 | 110.00 | 104.00 | 105.00 | 103.03 | 5,954,800 |
| 2025-07-15 | 104.00 | 105.00 | 102.00 | 104.00 | 102.05 | 1,506,500 |
| 2025-07-14 | 105.00 | 106.00 | 103.00 | 104.00 | 102.05 | 3,589,000 |
| 2025-07-11 | 106.00 | 106.00 | 104.00 | 106.00 | 104.01 | 1,858,200 |
| 2025-07-10 | 108.00 | 109.00 | 105.00 | 107.00 | 104.99 | 2,633,900 |
| 2025-07-09 | 106.00 | 109.00 | 104.00 | 107.00 | 104.99 | 4,443,900 |
| 2025-07-08 | 109.00 | 110.00 | 106.00 | 106.00 | 104.01 | 3,166,400 |
| 2025-07-07 | 112.00 | 114.00 | 106.00 | 108.00 | 105.97 | 5,164,100 |
| 2025-07-04 | 119.00 | 127.00 | 110.00 | 110.00 | 107.93 | 50,684,200 |
| 2025-07-03 | 100.00 | 125.00 | 100.00 | 119.00 | 116.76 | 65,954,500 |
| 2025-07-02 | 101.00 | 103.00 | 98.000 | 100.00 | 98.120 | 1,626,000 |
| 2025-07-01 | 103.00 | 104.00 | 101.00 | 101.00 | 99.102 | 1,964,600 |
| 2025-06-30 | 103.00 | 106.00 | 102.00 | 102.00 | 100.08 | 1,226,100 |
| 2025-06-26 | 104.00 | 106.00 | 102.00 | 104.00 | 102.05 | 990,600 |
| 2025-06-25 | 106.00 | 108.00 | 102.00 | 104.00 | 102.05 | 2,588,100 |
| 2025-06-24 | 100.00 | 108.00 | 99.000 | 106.00 | 104.01 | 5,225,400 |
| 2025-06-23 | 105.00 | 105.00 | 100.00 | 100.00 | 98.120 | 1,639,600 |
| 2025-06-20 | 108.00 | 110.00 | 102.00 | 106.00 | 104.01 | 2,527,900 |
| 2025-06-19 | 112.00 | 113.00 | 107.00 | 107.00 | 104.99 | 2,260,600 |
| 2025-06-18 | 109.00 | 113.00 | 108.00 | 111.00 | 108.91 | 5,471,500 |
| 2025-06-17 | 109.00 | 111.00 | 106.00 | 108.00 | 105.97 | 2,485,900 |
| 2025-06-16 | 116.00 | 120.00 | 109.00 | 109.00 | 106.95 | 13,455,300 |
| 2025-06-13 | 117.00 | 122.00 | 113.00 | 115.00 | 112.84 | 18,052,900 |
| 2025-06-12 | 115.00 | 124.00 | 113.00 | 117.00 | 114.80 | 30,911,800 |
| 2025-06-11 | 115.00 | 117.00 | 110.00 | 115.00 | 112.84 | 5,861,400 |
| 2025-06-10 | 122.00 | 124.00 | 110.00 | 113.00 | 110.88 | 11,098,500 |
| 2025-06-05 | 100.00 | 132.00 | 100.00 | 120.00 | 117.74 | 68,571,700 |
| 2025-06-04 | 99.000 | 100.00 | 99.000 | 100.00 | 98.120 | 1,428,300 |
| 2025-06-03 | 98.000 | 99.000 | 98.000 | 98.000 | 96.158 | 432,200 |
| 2025-06-02 | 94.000 | 97.000 | 94.000 | 97.000 | 95.177 | 820,400 |
| 2025-05-28 | 94.000 | 94.000 | 94.000 | 94.000 | 92.233 | 140,200 |
| 2025-05-27 | 94.000 | 94.000 | 94.000 | 94.000 | 92.233 | 356,300 |
| 2025-05-26 | 95.000 | 95.000 | 94.000 | 94.000 | 92.233 | 881,300 |
| 2025-05-23 | 95.000 | 95.000 | 95.000 | 95.000 | 93.214 | 1,155,400 |
| 2025-05-22 | 93.000 | 93.000 | 93.000 | 93.000 | 91.252 | 151,800 |
| 2025-05-21 | 90.000 | 92.000 | 90.000 | 92.000 | 90.271 | 955,400 |
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.