GDST
Gunawan Dianjaya Steel Tbk.
105
-4 (
-3,67%)
At close:
Mar 04, 17:16 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 105 | 106 | 104 | 105 | 105 | 558.200 |
| Jul 22, 2025 | 105 | 106 | 104 | 105 | 105 | 1.239.800 |
| Jul 21, 2025 | 105 | 107 | 104 | 105 | 105 | 1.590.200 |
| Jul 18, 2025 | 106 | 107 | 104 | 105 | 105 | 1.686.400 |
| Jul 17, 2025 | 105 | 108 | 104 | 107 | 107 | 2.947.300 |
| Jul 16, 2025 | 106 | 110 | 104 | 105 | 105 | 5.954.800 |
| Jul 15, 2025 | 104 | 105 | 102 | 104 | 104 | 1.506.500 |
| Jul 14, 2025 | 105 | 106 | 103 | 104 | 104 | 3.589.000 |
| Jul 11, 2025 | 106 | 106 | 104 | 106 | 106 | 1.858.200 |
| Jul 10, 2025 | 108 | 109 | 105 | 107 | 107 | 2.633.900 |
| Jul 09, 2025 | 106 | 109 | 104 | 107 | 107 | 4.443.900 |
| Jul 08, 2025 | 109 | 110 | 106 | 106 | 106 | 3.166.400 |
| Jul 07, 2025 | 112 | 114 | 106 | 108 | 108 | 5.164.100 |
| Jul 04, 2025 | 119 | 127 | 110 | 110 | 110 | 50.684.200 |
| Jul 03, 2025 | 100 | 125 | 100 | 119 | 119 | 65.954.500 |
| Jul 02, 2025 | 101 | 103 | 98 | 100 | 100 | 1.626.000 |
| Jul 01, 2025 | 103 | 104 | 101 | 101 | 101 | 1.964.600 |
| Jun 30, 2025 | 103 | 106 | 102 | 102 | 102 | 1.226.100 |
| Jun 26, 2025 | 104 | 106 | 102 | 104 | 104 | 990.600 |
| Jun 25, 2025 | 106 | 108 | 102 | 104 | 104 | 2.588.100 |
| Jun 24, 2025 | 100 | 108 | 99 | 106 | 106 | 5.225.400 |
| Jun 23, 2025 | 105 | 105 | 100 | 100 | 100 | 1.639.600 |
| Jun 20, 2025 | 108 | 110 | 102 | 106 | 106 | 2.527.900 |
| Jun 19, 2025 | 112 | 113 | 107 | 107 | 107 | 2.260.600 |
| Jun 18, 2025 | 109 | 113 | 108 | 111 | 111 | 5.471.500 |
| Jun 17, 2025 | 109 | 111 | 106 | 108 | 108 | 2.485.900 |
| Jun 16, 2025 | 116 | 120 | 109 | 109 | 109 | 13.455.300 |
| Jun 13, 2025 | 117 | 122 | 113 | 115 | 115 | 18.052.900 |
| Jun 12, 2025 | 115 | 124 | 113 | 117 | 117 | 30.911.800 |
| Jun 11, 2025 | 115 | 117 | 110 | 115 | 115 | 5.861.400 |
| Jun 10, 2025 | 122 | 124 | 110 | 113 | 113 | 11.098.500 |
| Jun 05, 2025 | 100 | 132 | 100 | 120 | 120 | 68.571.700 |
| Jun 04, 2025 | 99 | 100 | 99 | 100 | 100 | 1.428.300 |
| Jun 03, 2025 | 98 | 99 | 98 | 98 | 98 | 432.200 |
| Jun 02, 2025 | 94 | 97 | 94 | 97 | 97 | 820.400 |
| May 28, 2025 | 94 | 94 | 94 | 94 | 94 | 140.200 |
| May 27, 2025 | 94 | 94 | 94 | 94 | 94 | 356.300 |
| May 26, 2025 | 95 | 95 | 94 | 94 | 94 | 881.300 |
| May 23, 2025 | 95 | 95 | 95 | 95 | 95 | 1.155.400 |
| May 22, 2025 | 93 | 93 | 93 | 93 | 93 | 151.800 |
| May 21, 2025 | 90 | 92 | 90 | 92 | 92 | 955.400 |
| May 20, 2025 | 89 | 91 | 89 | 90 | 90 | 604.700 |
| May 19, 2025 | 87 | 89 | 87 | 89 | 89 | 313.400 |
| May 16, 2025 | 85 | 87 | 85 | 87 | 87 | 146.300 |
| May 15, 2025 | 84 | 85 | 84 | 85 | 85 | 219.900 |
| May 14, 2025 | 79 | 83 | 79 | 83 | 83 | 1.789.000 |
| May 09, 2025 | 81 | 81 | 80 | 80 | 80 | 38.100 |
| May 08, 2025 | 82 | 82 | 82 | 82 | 82 | 70.600 |
| May 07, 2025 | 81 | 82 | 81 | 82 | 82 | 55.000 |
| May 06, 2025 | 80 | 81 | 80 | 81 | 81 | 429.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.