GDST
Gunawan Dianjaya Steel Tbk.
105
-4 (
-3,67%)
At close:
Mar 04, 17:14 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 120 | 121 | 118 | 120 | 120 | 2.260.500 |
| Dec 11, 2025 | 122 | 123 | 120 | 120 | 120 | 3.770.200 |
| Dec 10, 2025 | 122 | 123 | 121 | 122 | 122 | 1.598.500 |
| Dec 09, 2025 | 122 | 123 | 120 | 121 | 121 | 4.558.200 |
| Dec 08, 2025 | 123 | 125 | 121 | 122 | 122 | 3.709.200 |
| Dec 05, 2025 | 123 | 124 | 121 | 122 | 122 | 3.421.400 |
| Dec 04, 2025 | 128 | 130 | 118 | 122 | 122 | 10.320.200 |
| Dec 03, 2025 | 127 | 142 | 125 | 127 | 127 | 32.188.500 |
| Dec 02, 2025 | 117 | 128 | 115 | 125 | 125 | 17.217.900 |
| Dec 01, 2025 | 117 | 118 | 115 | 116 | 116 | 1.174.800 |
| Nov 28, 2025 | 118 | 118 | 116 | 116 | 116 | 255.900 |
| Nov 27, 2025 | 118 | 118 | 116 | 116 | 116 | 757.300 |
| Nov 26, 2025 | 118 | 119 | 117 | 117 | 117 | 780.900 |
| Nov 25, 2025 | 117 | 118 | 116 | 118 | 118 | 474.400 |
| Nov 24, 2025 | 118 | 119 | 116 | 117 | 117 | 873.600 |
| Nov 21, 2025 | 118 | 118 | 116 | 118 | 118 | 234.900 |
| Nov 20, 2025 | 118 | 118 | 117 | 117 | 117 | 669.000 |
| Nov 19, 2025 | 118 | 119 | 116 | 116 | 116 | 1.000.500 |
| Nov 18, 2025 | 119 | 119 | 116 | 117 | 117 | 690.900 |
| Nov 17, 2025 | 117 | 120 | 117 | 118 | 118 | 3.435.200 |
| Nov 14, 2025 | 117 | 118 | 115 | 117 | 117 | 1.626.100 |
| Nov 13, 2025 | 115 | 119 | 115 | 117 | 117 | 4.477.600 |
| Nov 12, 2025 | 116 | 117 | 115 | 115 | 115 | 927.200 |
| Nov 11, 2025 | 117 | 117 | 114 | 116 | 116 | 1.992.000 |
| Nov 10, 2025 | 115 | 116 | 115 | 116 | 116 | 1.280.900 |
| Nov 07, 2025 | 118 | 118 | 115 | 115 | 115 | 1.673.100 |
| Nov 06, 2025 | 119 | 119 | 115 | 117 | 117 | 1.690.600 |
| Nov 05, 2025 | 120 | 120 | 117 | 117 | 117 | 1.159.300 |
| Nov 04, 2025 | 116 | 121 | 114 | 119 | 119 | 7.067.900 |
| Nov 03, 2025 | 115 | 118 | 114 | 115 | 115 | 3.071.300 |
| Oct 31, 2025 | 117 | 117 | 114 | 115 | 115 | 1.509.100 |
| Oct 30, 2025 | 115 | 123 | 114 | 116 | 116 | 7.186.800 |
| Oct 29, 2025 | 115 | 115 | 113 | 114 | 114 | 1.063.600 |
| Oct 28, 2025 | 116 | 117 | 114 | 114 | 114 | 721.300 |
| Oct 27, 2025 | 116 | 117 | 112 | 114 | 114 | 2.208.000 |
| Oct 24, 2025 | 116 | 116 | 113 | 115 | 115 | 1.924.900 |
| Oct 23, 2025 | 116 | 116 | 114 | 115 | 115 | 1.418.200 |
| Oct 22, 2025 | 115 | 116 | 112 | 115 | 115 | 2.835.200 |
| Oct 21, 2025 | 114 | 115 | 112 | 113 | 113 | 1.240.200 |
| Oct 20, 2025 | 114 | 118 | 111 | 113 | 113 | 4.748.300 |
| Oct 17, 2025 | 113 | 121 | 111 | 113 | 113 | 9.784.800 |
| Oct 16, 2025 | 113 | 115 | 113 | 113 | 113 | 529.700 |
| Oct 15, 2025 | 113 | 116 | 111 | 113 | 113 | 3.687.300 |
| Oct 14, 2025 | 113 | 115 | 112 | 113 | 113 | 2.059.100 |
| Oct 13, 2025 | 115 | 115 | 111 | 114 | 114 | 2.723.900 |
| Oct 10, 2025 | 113 | 119 | 112 | 115 | 115 | 2.554.000 |
| Oct 09, 2025 | 114 | 116 | 112 | 113 | 113 | 1.836.000 |
| Oct 08, 2025 | 112 | 115 | 111 | 112 | 112 | 4.709.700 |
| Oct 07, 2025 | 115 | 116 | 109 | 111 | 111 | 7.939.400 |
| Oct 06, 2025 | 113 | 121 | 112 | 115 | 115 | 17.859.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.