Gunawan Dianjaya Steel Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 109.00 | 109.00 | 107.00 | 109.00 | 100.10 | 215,700 |
| 2024-11-05 | 107.00 | 109.00 | 104.00 | 109.00 | 100.10 | 265,000 |
| 2024-11-04 | 110.00 | 110.00 | 105.00 | 106.00 | 97.340 | 1,761,300 |
| 2024-11-01 | 114.00 | 115.00 | 108.00 | 110.00 | 101.01 | 1,918,200 |
| 2024-10-31 | 119.00 | 119.00 | 115.00 | 115.00 | 105.61 | 1,910,500 |
| 2024-10-30 | 121.00 | 121.00 | 117.00 | 120.00 | 110.20 | 597,700 |
| 2024-10-29 | 120.00 | 122.00 | 119.00 | 121.00 | 111.12 | 321,400 |
| 2024-10-28 | 121.00 | 124.00 | 118.00 | 120.00 | 110.20 | 1,497,600 |
| 2024-10-25 | 123.00 | 132.00 | 120.00 | 120.00 | 110.20 | 10,511,300 |
| 2024-10-24 | 123.00 | 124.00 | 121.00 | 123.00 | 112.95 | 707,000 |
| 2024-10-23 | 122.00 | 124.00 | 122.00 | 123.00 | 112.95 | 326,800 |
| 2024-10-22 | 126.00 | 126.00 | 124.00 | 124.00 | 113.87 | 251,400 |
| 2024-10-21 | 124.00 | 129.00 | 121.00 | 125.00 | 114.79 | 4,830,000 |
| 2024-10-18 | 125.00 | 125.00 | 122.00 | 123.00 | 112.95 | 474,700 |
| 2024-10-17 | 124.00 | 126.00 | 123.00 | 124.00 | 113.87 | 881,300 |
| 2024-10-16 | 124.00 | 125.00 | 123.00 | 124.00 | 113.87 | 158,800 |
| 2024-10-15 | 123.00 | 124.00 | 120.00 | 124.00 | 113.87 | 827,300 |
| 2024-10-14 | 121.00 | 123.00 | 120.00 | 122.00 | 112.03 | 941,900 |
| 2024-10-11 | 124.00 | 125.00 | 119.00 | 121.00 | 111.12 | 3,376,900 |
| 2024-10-10 | 125.00 | 125.00 | 123.00 | 125.00 | 114.79 | 137,900 |
| 2024-10-09 | 125.00 | 126.00 | 123.00 | 125.00 | 114.79 | 477,800 |
| 2024-10-08 | 126.00 | 129.00 | 124.00 | 126.00 | 115.71 | 658,400 |
| 2024-10-07 | 126.00 | 127.00 | 124.00 | 125.00 | 114.79 | 521,300 |
| 2024-10-04 | 130.00 | 131.00 | 125.00 | 126.00 | 115.71 | 1,234,600 |
| 2024-10-03 | 126.00 | 132.00 | 125.00 | 128.00 | 117.54 | 3,843,200 |
| 2024-10-02 | 124.00 | 125.00 | 124.00 | 124.00 | 113.87 | 127,400 |
| 2024-10-01 | 125.00 | 126.00 | 124.00 | 125.00 | 114.79 | 310,400 |
| 2024-09-30 | 125.00 | 125.00 | 124.00 | 124.00 | 113.87 | 390,600 |
| 2024-09-27 | 127.00 | 127.00 | 124.00 | 125.00 | 114.79 | 266,800 |
| 2024-09-26 | 124.00 | 125.00 | 124.00 | 125.00 | 114.79 | 476,100 |
| 2024-09-25 | 124.00 | 125.00 | 123.00 | 123.00 | 112.95 | 351,200 |
| 2024-09-24 | 127.00 | 128.00 | 123.00 | 124.00 | 113.87 | 190,100 |
| 2024-09-23 | 125.00 | 127.00 | 123.00 | 124.00 | 113.87 | 400,800 |
| 2024-09-20 | 130.00 | 130.00 | 123.00 | 125.00 | 114.79 | 525,400 |
| 2024-09-19 | 127.00 | 132.00 | 123.00 | 126.00 | 115.71 | 1,818,300 |
| 2024-09-18 | 126.00 | 127.00 | 123.00 | 125.00 | 114.79 | 412,500 |
| 2024-09-17 | 124.00 | 126.00 | 122.00 | 126.00 | 115.71 | 732,100 |
| 2024-09-13 | 125.00 | 125.00 | 123.00 | 124.00 | 113.87 | 276,600 |
| 2024-09-12 | 123.00 | 125.00 | 123.00 | 124.00 | 113.87 | 347,600 |
| 2024-09-11 | 126.00 | 126.00 | 122.00 | 122.00 | 112.03 | 1,712,300 |
| 2024-09-10 | 127.00 | 128.00 | 125.00 | 125.00 | 114.79 | 321,900 |
| 2024-09-09 | 126.00 | 129.00 | 125.00 | 127.00 | 116.62 | 778,100 |
| 2024-09-06 | 126.00 | 130.00 | 125.00 | 126.00 | 115.71 | 478,400 |
| 2024-09-05 | 128.00 | 128.00 | 126.00 | 127.00 | 116.62 | 466,800 |
| 2024-09-04 | 130.00 | 131.00 | 125.00 | 127.00 | 116.62 | 1,664,600 |
| 2024-09-03 | 129.00 | 133.00 | 128.00 | 130.00 | 119.38 | 1,853,700 |
| 2024-09-02 | 127.00 | 134.00 | 125.00 | 129.00 | 118.46 | 5,175,700 |
| 2024-08-30 | 127.00 | 128.00 | 125.00 | 127.00 | 116.62 | 480,100 |
| 2024-08-29 | 126.00 | 129.00 | 125.00 | 127.00 | 116.62 | 930,800 |
| 2024-08-28 | 127.00 | 128.00 | 126.00 | 127.00 | 116.62 | 330,700 |
| 2024-08-27 | 127.00 | 129.00 | 124.00 | 127.00 | 116.62 | 780,400 |
| 2024-08-26 | 126.00 | 127.00 | 123.00 | 127.00 | 116.62 | 469,900 |
| 2024-08-23 | 125.00 | 127.00 | 124.00 | 126.00 | 115.71 | 395,900 |
| 2024-08-22 | 125.00 | 128.00 | 123.00 | 124.00 | 113.87 | 349,800 |
| 2024-08-21 | 129.00 | 129.00 | 123.00 | 125.00 | 114.79 | 2,975,800 |
| 2024-08-20 | 129.00 | 130.00 | 125.00 | 128.00 | 117.54 | 739,000 |
| 2024-08-19 | 124.00 | 130.00 | 122.00 | 128.00 | 117.54 | 1,674,600 |
| 2024-08-16 | 125.00 | 126.00 | 124.00 | 124.00 | 113.87 | 427,700 |
| 2024-08-15 | 123.00 | 126.00 | 122.00 | 125.00 | 114.79 | 435,300 |
| 2024-08-14 | 126.00 | 129.00 | 122.00 | 123.00 | 112.95 | 1,479,500 |
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.