Price History - GDST

Kembali ke Company
Ticker: GDST
Company: Gunawan Dianjaya Steel Tbk
Date Open High Low Close Volume Value
07-Jun-2022 98.00 98.00 97.00 98.00 385,500 0
06-Jun-2022 98.00 99.00 96.00 98.00 850,000 0
03-Jun-2022 97.00 98.00 96.00 97.00 597,900 0
02-Jun-2022 97.00 99.00 97.00 97.00 1,541,000 0
31-May-2022 100.00 100.00 97.00 97.00 1,900,500 0
30-May-2022 97.00 101.00 97.00 100.00 5,562,200 0
27-May-2022 94.00 98.00 91.00 98.00 6,883,600 0
25-May-2022 88.00 94.00 88.00 93.00 3,020,600 0
24-May-2022 89.00 90.00 88.00 90.00 299,700 0
23-May-2022 90.00 91.00 89.00 89.00 90,000 0
20-May-2022 90.00 91.00 89.00 90.00 185,000 0
19-May-2022 90.00 90.00 89.00 90.00 33,400 0
18-May-2022 89.00 90.00 88.00 90.00 259,000 0
17-May-2022 88.00 91.00 88.00 89.00 116,000 0
13-May-2022 89.00 92.00 88.00 88.00 168,800 0
12-May-2022 89.00 90.00 88.00 88.00 2,327,200 0
11-May-2022 90.00 92.00 89.00 89.00 708,400 0
10-May-2022 91.00 94.00 87.00 89.00 3,548,100 0
09-May-2022 87.00 93.00 87.00 92.00 492,500 0
28-Apr-2022 92.00 94.00 92.00 93.00 54,900 0
27-Apr-2022 91.00 93.00 91.00 92.00 503,700 0
26-Apr-2022 93.00 94.00 92.00 93.00 448,600 0
25-Apr-2022 93.00 94.00 92.00 92.00 594,900 0
22-Apr-2022 94.00 94.00 92.00 93.00 1,286,100 0
21-Apr-2022 93.00 95.00 93.00 93.00 965,200 0
20-Apr-2022 93.00 94.00 92.00 93.00 1,296,800 0
19-Apr-2022 94.00 94.00 93.00 93.00 1,489,600 0
18-Apr-2022 95.00 96.00 94.00 94.00 1,918,800 0
14-Apr-2022 95.00 99.00 94.00 95.00 8,572,200 0
13-Apr-2022 95.00 96.00 93.00 94.00 1,565,800 0
12-Apr-2022 94.00 100.00 94.00 95.00 18,216,900 0
11-Apr-2022 95.00 95.00 93.00 93.00 656,800 0
08-Apr-2022 94.00 96.00 94.00 95.00 1,067,500 0
07-Apr-2022 95.00 96.00 93.00 94.00 985,600 0
06-Apr-2022 93.00 95.00 93.00 94.00 530,100 0
05-Apr-2022 94.00 95.00 93.00 95.00 418,300 0
04-Apr-2022 94.00 94.00 92.00 93.00 1,817,500 0
01-Apr-2022 94.00 96.00 94.00 94.00 1,114,500 0
31-Mar-2022 95.00 96.00 94.00 96.00 318,500 0
30-Mar-2022 95.00 96.00 94.00 95.00 298,100 0
29-Mar-2022 96.00 96.00 95.00 96.00 424,000 0
28-Mar-2022 96.00 97.00 95.00 95.00 504,700 0
25-Mar-2022 95.00 99.00 95.00 96.00 2,579,500 0
24-Mar-2022 95.00 97.00 95.00 96.00 1,250,200 0
23-Mar-2022 95.00 96.00 94.00 95.00 1,625,300 0
22-Mar-2022 94.00 96.00 94.00 95.00 702,600 0
21-Mar-2022 94.00 96.00 94.00 95.00 632,500 0
18-Mar-2022 96.00 96.00 94.00 95.00 565,800 0
17-Mar-2022 95.00 96.00 94.00 96.00 791,200 0
16-Mar-2022 96.00 96.00 95.00 95.00 947,400 0
15-Mar-2022 96.00 97.00 95.00 96.00 1,559,600 0
14-Mar-2022 95.00 97.00 95.00 96.00 921,900 0
11-Mar-2022 97.00 97.00 95.00 95.00 2,036,000 0
10-Mar-2022 95.00 96.00 94.00 96.00 1,579,300 0
09-Mar-2022 94.00 96.00 94.00 95.00 1,919,000 0
08-Mar-2022 96.00 99.00 94.00 95.00 6,311,400 0
07-Mar-2022 93.00 102.00 93.00 97.00 14,891,300 0
04-Mar-2022 100.00 100.00 95.00 95.00 6,550,700 0
02-Mar-2022 102.00 102.00 95.00 96.00 6,379,500 0
01-Mar-2022 103.00 103.00 96.00 97.00 4,379,500 0
25-Feb-2022 99.00 104.00 98.00 98.00 19,266,300 0
24-Feb-2022 109.00 109.00 97.00 99.00 17,642,400 0
23-Feb-2022 107.00 113.00 102.00 104.00 71,142,600 0
22-Feb-2022 111.00 113.00 105.00 107.00 27,732,200 0
21-Feb-2022 97.00 119.00 96.00 111.00 159,326,700 0
18-Feb-2022 96.00 98.00 96.00 97.00 258,600 0
17-Feb-2022 97.00 97.00 96.00 96.00 112,900 0
16-Feb-2022 97.00 97.00 96.00 97.00 608,100 0
15-Feb-2022 97.00 98.00 96.00 96.00 478,400 0
14-Feb-2022 96.00 98.00 95.00 97.00 1,391,500 0
11-Feb-2022 98.00 98.00 96.00 96.00 523,800 0
10-Feb-2022 98.00 98.00 96.00 98.00 937,800 0
09-Feb-2022 97.00 101.00 97.00 97.00 3,289,800 0
08-Feb-2022 96.00 98.00 95.00 97.00 258,300 0
07-Feb-2022 97.00 99.00 96.00 96.00 444,000 0
04-Feb-2022 91.00 99.00 91.00 96.00 2,409,900 0
03-Feb-2022 97.00 98.00 95.00 95.00 812,100 0
02-Feb-2022 88.00 99.00 88.00 96.00 2,919,400 0
31-Jan-2022 92.00 94.00 91.00 93.00 1,375,200 0
28-Jan-2022 93.00 94.00 92.00 94.00 927,100 0
27-Jan-2022 95.00 95.00 92.00 92.00 1,958,200 0
26-Jan-2022 95.00 96.00 94.00 95.00 727,600 0
25-Jan-2022 97.00 97.00 94.00 96.00 868,100 0
24-Jan-2022 95.00 98.00 95.00 96.00 989,600 0
21-Jan-2022 91.00 97.00 91.00 96.00 965,900 0
20-Jan-2022 96.00 97.00 95.00 97.00 774,600 0
19-Jan-2022 96.00 96.00 95.00 96.00 901,000 0
18-Jan-2022 96.00 97.00 94.00 96.00 3,426,600 0
17-Jan-2022 99.00 99.00 96.00 96.00 1,586,300 0
14-Jan-2022 98.00 99.00 97.00 99.00 917,600 0
13-Jan-2022 97.00 99.00 97.00 97.00 1,200,200 0
12-Jan-2022 100.00 100.00 97.00 97.00 1,362,300 0
11-Jan-2022 99.00 99.00 98.00 98.00 667,500 0
10-Jan-2022 98.00 100.00 98.00 99.00 867,000 0
07-Jan-2022 99.00 100.00 98.00 98.00 671,100 0
06-Jan-2022 99.00 100.00 99.00 99.00 836,300 0
05-Jan-2022 100.00 103.00 99.00 99.00 1,976,700 0
04-Jan-2022 103.00 103.00 100.00 100.00 1,909,900 0
03-Jan-2022 100.00 105.00 98.00 102.00 7,306,800 0
30-Dec-2021 99.00 100.00 98.00 100.00 825,700 0