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 |
|---|---|---|---|---|---|---|
| May 05, 2025 | 80 | 80 | 80 | 80 | 80 | 1.439.700 |
| May 02, 2025 | 81 | 81 | 81 | 81 | 81 | 178.100 |
| Apr 30, 2025 | 79 | 80 | 79 | 80 | 80 | 750.900 |
| Apr 29, 2025 | 76 | 77 | 76 | 77 | 77 | 149.900 |
| Apr 28, 2025 | 77 | 77 | 76 | 76 | 76 | 87.600 |
| Apr 25, 2025 | 77 | 77 | 76 | 76 | 76 | 149.300 |
| Apr 24, 2025 | 75 | 77 | 74 | 77 | 77 | 427.300 |
| Apr 23, 2025 | 76 | 76 | 75 | 75 | 75 | 64.200 |
| Apr 22, 2025 | 76 | 76 | 75 | 75 | 75 | 651.000 |
| Apr 21, 2025 | 78 | 78 | 77 | 77 | 77 | 49.700 |
| Apr 17, 2025 | 78 | 78 | 77 | 78 | 78 | 48.000 |
| Apr 16, 2025 | 77 | 78 | 77 | 78 | 78 | 4.500 |
| Apr 15, 2025 | 76 | 77 | 76 | 77 | 77 | 9.100 |
| Apr 14, 2025 | 77 | 77 | 75 | 76 | 76 | 86.200 |
| Apr 11, 2025 | 80 | 80 | 76 | 76 | 76 | 213.700 |
| Apr 10, 2025 | 75 | 75 | 75 | 75 | 75 | 774.800 |
| Apr 09, 2025 | 75 | 75 | 74 | 75 | 75 | 1.215.300 |
| Apr 08, 2025 | 79 | 79 | 75 | 75 | 75 | 158.500 |
| Mar 27, 2025 | 79 | 79 | 78 | 79 | 79 | 139.500 |
| Mar 26, 2025 | 76 | 82 | 76 | 79 | 79 | 74.200 |
| Mar 25, 2025 | 76 | 76 | 76 | 76 | 76 | 39.100 |
| Mar 24, 2025 | 78 | 78 | 76 | 76 | 76 | 279.500 |
| Mar 21, 2025 | 80 | 80 | 79 | 79 | 79 | 19.200 |
| Mar 20, 2025 | 79 | 80 | 79 | 80 | 80 | 13.100 |
| Mar 19, 2025 | 78 | 79 | 78 | 79 | 79 | 27.300 |
| Mar 18, 2025 | 80 | 80 | 78 | 78 | 78 | 294.800 |
| Mar 17, 2025 | 79 | 80 | 79 | 80 | 80 | 304.800 |
| Mar 14, 2025 | 80 | 80 | 79 | 79 | 79 | 7.700 |
| Mar 13, 2025 | 80 | 80 | 80 | 80 | 80 | 3.100 |
| Mar 12, 2025 | 79 | 80 | 79 | 80 | 80 | 18.700 |
| Mar 11, 2025 | 80 | 80 | 79 | 79 | 79 | 37.100 |
| Mar 10, 2025 | 80 | 80 | 80 | 80 | 80 | 49.200 |
| Mar 07, 2025 | 80 | 80 | 79 | 80 | 80 | 15.500 |
| Mar 06, 2025 | 79 | 80 | 79 | 80 | 80 | 26.100 |
| Mar 05, 2025 | 79 | 79 | 79 | 79 | 79 | 111.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.