Price History - GDST

Kembali ke Company
Ticker: GDST
Company: Gunawan Dianjaya Steel Tbk
Date Open High Low Close Volume Value
04-Aug-2026 102.00 105.00 100.00 101.00 9,030,400 0
03-Aug-2026 100.00 107.00 97.00 105.00 29,344,400 0
31-Jul-2026 99.00 103.00 94.00 97.00 12,489,600 0
30-Jul-2026 93.00 107.00 91.00 97.00 34,106,600 0
29-Jul-2026 98.00 99.00 92.00 94.00 8,372,300 0
28-Jul-2026 103.00 119.00 96.00 97.00 93,795,000 0
27-Jul-2026 90.00 116.00 89.00 103.00 143,103,200 0
24-Jul-2026 92.00 93.00 90.00 91.00 2,785,100 0
23-Jul-2026 93.00 96.00 92.00 92.00 4,343,200 0
22-Jul-2026 92.00 96.00 90.00 93.00 8,037,200 0
21-Jul-2026 92.00 93.00 90.00 91.00 4,146,400 0
20-Jul-2026 93.00 94.00 90.00 92.00 3,509,400 0
17-Jul-2026 95.00 100.00 91.00 92.00 15,573,300 0
16-Jul-2026 100.00 100.00 91.00 93.00 17,971,800 0
15-Jul-2026 86.00 105.00 86.00 101.00 146,342,700 0
14-Jul-2026 83.00 84.00 82.00 82.00 865,200 0
13-Jul-2026 83.00 84.00 82.00 83.00 154,800 0
10-Jul-2026 81.00 84.00 81.00 83.00 628,300 0
09-Jul-2026 82.00 83.00 81.00 82.00 925,400 0
08-Jul-2026 82.00 83.00 81.00 82.00 534,600 0
07-Jul-2026 80.00 82.00 79.00 82.00 357,900 0
06-Jul-2026 80.00 82.00 80.00 80.00 98,200 0
03-Jul-2026 80.00 84.00 79.00 79.00 2,047,200 0
02-Jul-2026 82.00 82.00 79.00 80.00 322,600 0
01-Jul-2026 80.00 82.00 79.00 80.00 88,800 0
30-Jun-2026 81.00 82.00 78.00 80.00 577,900 0
29-Jun-2026 80.00 84.00 79.00 81.00 1,206,800 0
26-Jun-2026 85.00 85.00 79.00 80.00 3,024,800 0
25-Jun-2026 92.00 93.00 82.00 84.00 8,116,400 0
24-Jun-2026 83.00 86.00 82.00 84.00 2,144,100 0
23-Jun-2026 83.00 85.00 82.00 83.00 1,586,300 0
22-Jun-2026 82.00 83.00 81.00 83.00 1,193,900 0
19-Jun-2026 82.00 86.00 81.00 83.00 2,494,600 0
18-Jun-2026 83.00 83.00 79.00 81.00 1,120,800 0
17-Jun-2026 83.00 85.00 81.00 83.00 1,688,100 0
15-Jun-2026 80.00 85.00 79.00 83.00 3,815,100 0
12-Jun-2026 77.00 79.00 77.00 79.00 578,700 0
11-Jun-2026 76.00 77.00 74.00 77.00 1,301,600 0
10-Jun-2026 74.00 77.00 73.00 75.00 992,400 0
09-Jun-2026 69.00 76.00 67.00 73.00 1,310,200 0
08-Jun-2026 76.00 76.00 69.00 69.00 717,600 0
05-Jun-2026 80.00 80.00 75.00 78.00 178,700 0
04-Jun-2026 82.00 86.00 77.00 79.00 1,227,000 0
03-Jun-2026 89.00 90.00 82.00 86.00 1,413,600 0
02-Jun-2026 90.00 91.00 89.00 90.00 359,500 0
29-May-2026 91.00 91.00 89.00 90.00 309,200 0
28-May-2026 90.00 90.00 90.00 90.00 0 0
27-May-2026 90.00 90.00 90.00 90.00 0 0
26-May-2026 92.00 92.00 89.00 90.00 830,600 0
25-May-2026 89.00 93.00 86.00 91.00 1,611,800 0
22-May-2026 87.00 89.00 84.00 87.00 1,376,800 0
21-May-2026 90.00 91.00 86.00 87.00 1,746,100 0
20-May-2026 93.00 94.00 89.00 90.00 2,586,500 0
19-May-2026 96.00 98.00 91.00 93.00 2,715,000 0
18-May-2026 98.00 98.00 92.00 96.00 3,111,400 0
15-May-2026 99.00 99.00 99.00 99.00 0 0
14-May-2026 99.00 99.00 99.00 99.00 0 0
13-May-2026 97.00 99.00 96.00 99.00 1,411,300 0
12-May-2026 98.00 99.00 95.00 97.00 5,036,300 0
11-May-2026 100.00 101.00 97.00 98.00 6,609,100 0
08-May-2026 103.00 103.00 101.00 101.00 4,608,400 0
07-May-2026 105.00 105.00 103.00 104.00 3,058,800 0
06-May-2026 106.00 107.00 103.00 105.00 5,495,100 0
05-May-2026 105.00 108.00 103.00 105.00 7,654,900 0
04-May-2026 109.00 109.00 103.00 105.00 13,937,900 0
30-Apr-2026 114.00 115.00 103.00 107.00 33,207,000 0
29-Apr-2026 107.00 139.00 106.00 115.00 325,957,300 0
28-Apr-2026 102.00 104.00 101.00 103.00 537,500 0
27-Apr-2026 102.00 103.00 101.00 102.00 97,900 0
24-Apr-2026 106.00 106.00 101.00 101.00 373,100 0
23-Apr-2026 105.00 106.00 104.00 104.00 197,800 0
22-Apr-2026 103.00 108.00 103.00 105.00 787,200 0
21-Apr-2026 103.00 105.00 102.00 104.00 1,337,000 0
20-Apr-2026 104.00 105.00 101.00 105.00 980,500 0
17-Apr-2026 103.00 106.00 102.00 105.00 1,707,200 0
16-Apr-2026 101.00 104.00 101.00 102.00 228,900 0
15-Apr-2026 102.00 103.00 101.00 101.00 229,700 0
14-Apr-2026 101.00 103.00 101.00 102.00 1,380,300 0
13-Apr-2026 98.00 102.00 98.00 101.00 1,471,900 0
10-Apr-2026 99.00 103.00 99.00 100.00 1,042,400 0
09-Apr-2026 101.00 101.00 98.00 100.00 226,300 0
08-Apr-2026 99.00 102.00 98.00 101.00 638,100 0
07-Apr-2026 100.00 100.00 98.00 100.00 88,400 0
06-Apr-2026 100.00 100.00 98.00 98.00 118,900 0
02-Apr-2026 101.00 102.00 99.00 99.00 202,700 0
01-Apr-2026 102.00 102.00 100.00 101.00 556,800 0
31-Mar-2026 103.00 103.00 100.00 103.00 264,700 0
30-Mar-2026 102.00 104.00 99.00 102.00 442,200 0
27-Mar-2026 100.00 102.00 100.00 100.00 122,100 0
26-Mar-2026 101.00 101.00 99.00 100.00 148,100 0
25-Mar-2026 99.00 101.00 99.00 100.00 507,200 0
17-Mar-2026 99.00 100.00 97.00 99.00 141,600 0
16-Mar-2026 103.00 103.00 98.00 99.00 689,400 0
13-Mar-2026 102.00 104.00 100.00 100.00 1,012,300 0
12-Mar-2026 101.00 103.00 101.00 102.00 463,500 0
11-Mar-2026 107.00 107.00 101.00 101.00 668,800 0
10-Mar-2026 103.00 103.00 101.00 102.00 205,000 0
09-Mar-2026 107.00 107.00 100.00 103.00 320,200 0
06-Mar-2026 106.00 106.00 100.00 106.00 4,280,200 0
05-Mar-2026 105.00 107.00 104.00 105.00 2,105,300 0