GDST
Gunawan Dianjaya Steel Tbk.
103
-6 (
-5,50%)
At close:
Mar 04, 15:52 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 108 | 110 | 107 | 109 | 109 | 347.600 |
| Mar 02, 2026 | 112 | 112 | 101 | 109 | 109 | 3.521.200 |
| Feb 27, 2026 | 113 | 115 | 113 | 114 | 114 | 271.100 |
| Feb 26, 2026 | 116 | 116 | 112 | 114 | 114 | 1.538.000 |
| Feb 25, 2026 | 118 | 118 | 115 | 115 | 115 | 665.000 |
| Feb 24, 2026 | 115 | 121 | 115 | 118 | 118 | 4.370.700 |
| Feb 23, 2026 | 117 | 118 | 114 | 115 | 115 | 1.970.400 |
| Feb 20, 2026 | 114 | 120 | 112 | 117 | 117 | 5.881.000 |
| Feb 19, 2026 | 114 | 116 | 113 | 113 | 113 | 327.700 |
| Feb 18, 2026 | 115 | 115 | 113 | 115 | 115 | 327.300 |
| Feb 13, 2026 | 116 | 116 | 114 | 115 | 115 | 207.400 |
| Feb 12, 2026 | 116 | 116 | 113 | 116 | 116 | 548.300 |
| Feb 11, 2026 | 117 | 118 | 115 | 116 | 116 | 2.308.700 |
| Feb 10, 2026 | 114 | 117 | 113 | 116 | 116 | 813.500 |
| Feb 09, 2026 | 113 | 115 | 112 | 114 | 114 | 246.300 |
| Feb 06, 2026 | 114 | 115 | 111 | 112 | 112 | 266.800 |
| Feb 05, 2026 | 118 | 118 | 114 | 114 | 114 | 420.800 |
| Feb 04, 2026 | 116 | 116 | 111 | 115 | 115 | 587.300 |
| Feb 03, 2026 | 115 | 116 | 113 | 115 | 115 | 451.300 |
| Feb 02, 2026 | 118 | 118 | 112 | 114 | 114 | 628.000 |
| Jan 30, 2026 | 120 | 120 | 115 | 116 | 116 | 496.400 |
| Jan 29, 2026 | 118 | 118 | 106 | 116 | 116 | 1.314.800 |
| Jan 28, 2026 | 121 | 121 | 115 | 118 | 118 | 1.974.300 |
| Jan 27, 2026 | 124 | 124 | 119 | 121 | 121 | 2.016.300 |
| Jan 26, 2026 | 125 | 126 | 121 | 123 | 123 | 1.058.300 |
| Jan 23, 2026 | 126 | 127 | 121 | 124 | 124 | 1.063.100 |
| Jan 22, 2026 | 123 | 127 | 118 | 127 | 127 | 2.351.000 |
| Jan 21, 2026 | 126 | 126 | 123 | 124 | 124 | 2.197.300 |
| Jan 20, 2026 | 129 | 129 | 125 | 127 | 127 | 732.600 |
| Jan 19, 2026 | 128 | 129 | 126 | 128 | 128 | 2.025.300 |
| Jan 15, 2026 | 129 | 129 | 124 | 127 | 127 | 6.616.100 |
| Jan 14, 2026 | 135 | 135 | 125 | 129 | 129 | 7.878.900 |
| Jan 13, 2026 | 135 | 136 | 130 | 133 | 133 | 3.583.500 |
| Jan 12, 2026 | 135 | 140 | 133 | 135 | 135 | 7.109.000 |
| Jan 09, 2026 | 133 | 136 | 132 | 134 | 134 | 4.633.500 |
| Jan 08, 2026 | 133 | 135 | 132 | 133 | 133 | 3.952.400 |
| Jan 07, 2026 | 136 | 137 | 132 | 133 | 133 | 9.296.600 |
| Jan 06, 2026 | 127 | 136 | 124 | 134 | 134 | 21.562.600 |
| Jan 05, 2026 | 126 | 127 | 123 | 126 | 126 | 4.327.700 |
| Jan 02, 2026 | 125 | 127 | 123 | 126 | 126 | 4.657.800 |
| Dec 30, 2025 | 121 | 124 | 120 | 123 | 123 | 2.190.900 |
| Dec 29, 2025 | 121 | 122 | 119 | 122 | 122 | 1.203.800 |
| Dec 24, 2025 | 120 | 125 | 116 | 120 | 120 | 5.666.300 |
| Dec 23, 2025 | 118 | 121 | 117 | 120 | 120 | 1.062.900 |
| Dec 22, 2025 | 120 | 121 | 118 | 118 | 118 | 1.226.900 |
| Dec 19, 2025 | 121 | 121 | 115 | 120 | 120 | 3.143.200 |
| Dec 18, 2025 | 122 | 123 | 120 | 121 | 121 | 1.475.200 |
| Dec 17, 2025 | 121 | 128 | 119 | 120 | 120 | 3.945.400 |
| Dec 16, 2025 | 122 | 122 | 119 | 121 | 121 | 3.553.500 |
| Dec 15, 2025 | 121 | 123 | 119 | 121 | 121 | 814.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.