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 |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 114 | 115 | 111 | 111 | 111 | 3.824.100 |
| Oct 02, 2025 | 116 | 117 | 109 | 114 | 114 | 9.774.000 |
| Oct 01, 2025 | 108 | 126 | 108 | 115 | 115 | 69.611.600 |
| Sep 30, 2025 | 108 | 111 | 106 | 107 | 107 | 3.384.600 |
| Sep 29, 2025 | 107 | 109 | 106 | 108 | 108 | 900.500 |
| Sep 26, 2025 | 107 | 108 | 106 | 107 | 107 | 788.700 |
| Sep 25, 2025 | 108 | 109 | 106 | 106 | 106 | 1.259.100 |
| Sep 24, 2025 | 107 | 109 | 106 | 108 | 108 | 1.946.600 |
| Sep 23, 2025 | 106 | 109 | 105 | 107 | 107 | 2.230.000 |
| Sep 22, 2025 | 108 | 109 | 106 | 107 | 107 | 1.124.400 |
| Sep 19, 2025 | 110 | 114 | 106 | 107 | 107 | 3.087.200 |
| Sep 18, 2025 | 113 | 113 | 108 | 108 | 108 | 3.321.900 |
| Sep 17, 2025 | 109 | 122 | 108 | 112 | 112 | 44.039.900 |
| Sep 16, 2025 | 109 | 109 | 107 | 108 | 108 | 610.700 |
| Sep 15, 2025 | 110 | 110 | 107 | 109 | 109 | 555.600 |
| Sep 12, 2025 | 110 | 112 | 107 | 109 | 109 | 1.107.800 |
| Sep 11, 2025 | 107 | 110 | 106 | 110 | 110 | 1.848.100 |
| Sep 10, 2025 | 106 | 108 | 106 | 107 | 107 | 354.600 |
| Sep 09, 2025 | 108 | 110 | 105 | 107 | 107 | 799.900 |
| Sep 08, 2025 | 108 | 110 | 107 | 108 | 108 | 728.400 |
| Sep 04, 2025 | 110 | 110 | 107 | 109 | 109 | 243.300 |
| Sep 03, 2025 | 109 | 111 | 108 | 109 | 109 | 683.700 |
| Sep 02, 2025 | 106 | 109 | 106 | 108 | 108 | 1.761.000 |
| Sep 01, 2025 | 104 | 107 | 99 | 105 | 105 | 990.000 |
| Aug 29, 2025 | 112 | 112 | 105 | 109 | 109 | 2.956.700 |
| Aug 28, 2025 | 113 | 113 | 111 | 112 | 112 | 884.700 |
| Aug 27, 2025 | 111 | 114 | 110 | 112 | 112 | 3.654.700 |
| Aug 26, 2025 | 112 | 112 | 110 | 111 | 111 | 2.359.400 |
| Aug 25, 2025 | 112 | 113 | 110 | 112 | 112 | 1.948.200 |
| Aug 22, 2025 | 112 | 113 | 110 | 112 | 112 | 2.126.500 |
| Aug 21, 2025 | 110 | 113 | 109 | 110 | 110 | 4.705.400 |
| Aug 20, 2025 | 111 | 112 | 108 | 109 | 109 | 5.001.800 |
| Aug 19, 2025 | 107 | 111 | 106 | 110 | 110 | 5.056.500 |
| Aug 15, 2025 | 108 | 108 | 106 | 107 | 107 | 1.032.700 |
| Aug 14, 2025 | 108 | 109 | 107 | 108 | 108 | 2.273.400 |
| Aug 13, 2025 | 108 | 108 | 106 | 108 | 108 | 2.212.200 |
| Aug 12, 2025 | 107 | 110 | 106 | 107 | 107 | 8.115.600 |
| Aug 11, 2025 | 106 | 129 | 104 | 107 | 107 | 158.658.700 |
| Aug 08, 2025 | 107 | 107 | 104 | 106 | 106 | 620.400 |
| Aug 07, 2025 | 106 | 107 | 105 | 106 | 106 | 679.600 |
| Aug 06, 2025 | 105 | 107 | 105 | 106 | 106 | 1.006.900 |
| Aug 05, 2025 | 106 | 107 | 104 | 107 | 107 | 1.375.900 |
| Aug 04, 2025 | 106 | 108 | 104 | 104 | 104 | 1.321.400 |
| Aug 01, 2025 | 105 | 108 | 105 | 106 | 106 | 2.015.700 |
| Jul 31, 2025 | 108 | 109 | 102 | 105 | 105 | 6.526.000 |
| Jul 30, 2025 | 112 | 113 | 109 | 110 | 110 | 2.542.200 |
| Jul 29, 2025 | 115 | 115 | 110 | 112 | 112 | 3.780.800 |
| Jul 28, 2025 | 110 | 115 | 108 | 114 | 114 | 13.187.200 |
| Jul 25, 2025 | 107 | 114 | 106 | 109 | 109 | 9.927.400 |
| Jul 24, 2025 | 104 | 110 | 104 | 107 | 107 | 4.243.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.