Gaya Abadi Sempurna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 1,794.67 | 1,849.51 | 1,724.88 | 1,724.88 | 1,724.88 | 529,466 |
| 2021-11-15 | 1,929.28 | 1,929.28 | 1,839.54 | 1,844.53 | 1,844.53 | 384,136 |
| 2021-11-12 | 1,994.08 | 2,083.82 | 1,924.29 | 1,929.28 | 1,929.28 | 1,554,599 |
| 2021-11-11 | 2,153.61 | 2,233.37 | 1,989.10 | 2,004.05 | 2,004.05 | 1,664,424 |
| 2021-11-10 | 2,293.20 | 2,372.96 | 2,123.70 | 2,133.67 | 2,133.67 | 1,269,455 |
| 2021-11-09 | 2,333.08 | 2,452.72 | 2,233.37 | 2,283.22 | 2,283.22 | 939,379 |
| 2021-11-08 | 2,293.20 | 2,392.90 | 2,193.49 | 2,333.08 | 2,333.08 | 786,025 |
| 2021-11-05 | 2,492.60 | 2,532.49 | 2,353.02 | 2,353.02 | 2,353.02 | 1,014,000 |
| 2021-11-04 | 2,652.13 | 2,751.83 | 2,492.60 | 2,522.51 | 2,522.51 | 4,208,451 |
| 2021-11-03 | 2,871.48 | 3,230.41 | 2,532.49 | 2,642.16 | 2,642.16 | 5,065,586 |
| 2021-11-02 | 2,113.73 | 2,662.10 | 1,989.10 | 2,662.10 | 2,662.10 | 1,852,581 |
| 2021-11-01 | 2,283.22 | 2,353.02 | 2,133.67 | 2,133.67 | 2,133.67 | 162,781 |
| 2021-10-29 | 1,839.54 | 2,293.20 | 1,839.54 | 2,293.20 | 2,293.20 | 1,535,442 |
| 2021-10-28 | 1,964.17 | 2,033.96 | 1,834.56 | 1,839.54 | 1,839.54 | 483,430 |
| 2021-10-27 | 2,123.70 | 2,153.61 | 1,949.22 | 1,959.19 | 1,959.19 | 2,827,264 |
| 2021-10-26 | 2,193.49 | 2,283.22 | 2,043.93 | 2,093.79 | 2,093.79 | 2,286,464 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-11 | 0.7478 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.