Gaya Abadi Sempurna historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 92.000 | 93.000 | 85.000 | 86.000 | 86.000 | 51,954,500 |
| 2026-05-07 | 87.000 | 101.00 | 86.000 | 92.000 | 92.000 | 291,286,200 |
| 2026-05-06 | 87.000 | 88.000 | 85.000 | 86.000 | 86.000 | 18,060,600 |
| 2026-05-05 | 86.000 | 94.000 | 83.000 | 86.000 | 86.000 | 82,643,600 |
| 2026-05-04 | 84.000 | 87.000 | 82.000 | 84.000 | 84.000 | 6,642,900 |
| 2026-05-01 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2026-04-30 | 86.000 | 87.000 | 82.000 | 83.000 | 83.000 | 9,365,100 |
| 2026-04-29 | 86.000 | 88.000 | 85.000 | 86.000 | 86.000 | 6,212,300 |
| 2026-04-28 | 86.000 | 87.000 | 84.000 | 85.000 | 85.000 | 9,102,300 |
| 2026-04-27 | 84.000 | 89.000 | 83.000 | 85.000 | 85.000 | 9,590,400 |
← NewerPage 3 of 3 · 130 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.