Price History - GDST

Kembali ke Company
Ticker: GDST
Company: Gunawan Dianjaya Steel Tbk
Date Open High Low Close Volume Value
10-Aug-2022 125.00 131.00 123.00 123.00 24,831,600 0
09-Aug-2022 129.00 135.00 124.00 124.00 32,791,400 0
08-Aug-2022 118.00 130.00 118.00 129.00 31,105,700 0
05-Aug-2022 119.00 126.00 118.00 122.00 41,804,700 0
04-Aug-2022 125.00 125.00 116.00 118.00 36,259,100 0
03-Aug-2022 99.00 126.00 99.00 124.00 144,853,600 0
02-Aug-2022 98.00 98.00 96.00 97.00 899,000 0
01-Aug-2022 96.00 97.00 96.00 97.00 1,044,700 0
29-Jul-2022 96.00 97.00 95.00 96.00 1,126,300 0
28-Jul-2022 94.00 97.00 93.00 96.00 1,013,300 0
27-Jul-2022 96.00 96.00 94.00 94.00 238,700 0
26-Jul-2022 93.00 96.00 93.00 94.00 651,200 0
25-Jul-2022 93.00 94.00 93.00 93.00 135,200 0
22-Jul-2022 94.00 94.00 93.00 93.00 114,700 0
21-Jul-2022 95.00 95.00 92.00 93.00 372,400 0
20-Jul-2022 92.00 94.00 92.00 93.00 354,000 0
19-Jul-2022 93.00 93.00 91.00 92.00 492,500 0
18-Jul-2022 91.00 93.00 91.00 93.00 272,200 0
15-Jul-2022 92.00 93.00 92.00 92.00 81,700 0
14-Jul-2022 93.00 93.00 91.00 92.00 223,300 0
13-Jul-2022 92.00 93.00 92.00 92.00 270,300 0
12-Jul-2022 92.00 93.00 91.00 92.00 526,900 0
11-Jul-2022 92.00 93.00 90.00 91.00 328,500 0
08-Jul-2022 92.00 93.00 90.00 91.00 437,000 0
07-Jul-2022 91.00 93.00 90.00 92.00 417,500 0
06-Jul-2022 93.00 93.00 90.00 91.00 177,800 0
05-Jul-2022 90.00 93.00 90.00 91.00 163,700 0
04-Jul-2022 92.00 93.00 89.00 90.00 446,500 0
01-Jul-2022 91.00 93.00 91.00 92.00 410,500 0
30-Jun-2022 93.00 96.00 91.00 91.00 1,688,400 0
29-Jun-2022 93.00 94.00 93.00 93.00 290,800 0
28-Jun-2022 95.00 95.00 93.00 94.00 288,800 0
27-Jun-2022 94.00 94.00 93.00 93.00 547,700 0
24-Jun-2022 96.00 98.00 94.00 95.00 759,100 0
23-Jun-2022 94.00 95.00 93.00 95.00 184,600 0
22-Jun-2022 94.00 96.00 94.00 95.00 426,000 0
21-Jun-2022 93.00 95.00 93.00 94.00 248,800 0
20-Jun-2022 93.00 94.00 93.00 93.00 623,300 0
17-Jun-2022 92.00 94.00 92.00 93.00 187,500 0
16-Jun-2022 94.00 95.00 92.00 93.00 734,600 0
15-Jun-2022 95.00 95.00 93.00 94.00 378,000 0
14-Jun-2022 92.00 95.00 91.00 95.00 483,300 0
13-Jun-2022 90.00 96.00 90.00 93.00 606,000 0
10-Jun-2022 97.00 98.00 94.00 95.00 1,366,000 0
09-Jun-2022 98.00 103.00 96.00 97.00 8,298,500 0
08-Jun-2022 98.00 99.00 96.00 98.00 716,800 0
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