PT Gunawan Dianjaya Steel Tbk (IDX:GDST)
Indonesia · Delayed Price · Currency is IDR 107.00
+3.00 (2.88%)
Aug 5, 2025, 4:03 PM WIB
IDX:GDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2.88% | 1,375,900 |
| Aug 4, 2025 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,321,400 |
| Aug 1, 2025 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 0.95% | 2,015,700 |
| Jul 31, 2025 | 108.00 | 109.00 | 102.00 | 105.00 | 105.00 | -4.55% | 6,526,000 |
| Jul 30, 2025 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 2,542,200 |
| Jul 29, 2025 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | -1.75% | 3,780,800 |
| Jul 28, 2025 | 110.00 | 115.00 | 108.00 | 114.00 | 114.00 | 4.59% | 13,187,200 |
| Jul 25, 2025 | 107.00 | 114.00 | 106.00 | 109.00 | 109.00 | 1.87% | 9,927,400 |
| Jul 24, 2025 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 1.90% | 4,243,600 |
| Jul 23, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 558,200 |
| Jul 22, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 1,239,800 |
| Jul 21, 2025 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 1,590,200 |
| Jul 18, 2025 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 1,686,400 |
| Jul 17, 2025 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 2,947,300 |
| Jul 16, 2025 | 106.00 | 110.00 | 104.00 | 105.00 | 105.00 | 0.96% | 5,954,800 |
| Jul 15, 2025 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 1,506,500 |
| Jul 14, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -1.89% | 3,589,000 |
| Jul 11, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | -0.93% | 1,858,200 |
| Jul 10, 2025 | 108.00 | 109.00 | 105.00 | 107.00 | 107.00 | - | 2,633,900 |
| Jul 9, 2025 | 106.00 | 109.00 | 104.00 | 107.00 | 107.00 | 0.94% | 4,443,900 |
| Jul 8, 2025 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | -1.85% | 3,166,400 |
| Jul 7, 2025 | 112.00 | 114.00 | 106.00 | 108.00 | 108.00 | -1.82% | 5,164,100 |
| Jul 4, 2025 | 119.00 | 127.00 | 110.00 | 110.00 | 110.00 | -7.56% | 50,684,200 |
| Jul 3, 2025 | 100.00 | 125.00 | 100.00 | 119.00 | 119.00 | 19.00% | 65,954,500 |
| Jul 2, 2025 | 101.00 | 103.00 | 98.00 | 100.00 | 100.00 | -0.99% | 1,626,000 |
| Jul 1, 2025 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 1,964,600 |
| Jun 30, 2025 | 103.00 | 106.00 | 102.00 | 102.00 | 102.00 | -1.92% | 1,226,100 |
| Jun 26, 2025 | 104.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 990,600 |
| Jun 25, 2025 | 106.00 | 108.00 | 102.00 | 104.00 | 104.00 | -1.89% | 2,588,100 |
| Jun 24, 2025 | 100.00 | 108.00 | 99.00 | 106.00 | 106.00 | 6.00% | 5,225,400 |
| Jun 23, 2025 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | -5.66% | 1,639,600 |
| Jun 20, 2025 | 108.00 | 110.00 | 102.00 | 106.00 | 106.00 | -0.93% | 2,527,900 |
| Jun 19, 2025 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | -3.60% | 2,260,600 |
| Jun 18, 2025 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 2.78% | 5,494,000 |
| Jun 17, 2025 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.92% | 2,485,900 |
| Jun 16, 2025 | 116.00 | 120.00 | 109.00 | 109.00 | 109.00 | -5.22% | 13,465,300 |
| Jun 13, 2025 | 117.00 | 122.00 | 113.00 | 115.00 | 115.00 | -1.71% | 18,052,900 |
| Jun 12, 2025 | 115.00 | 124.00 | 113.00 | 117.00 | 117.00 | 1.74% | 30,911,800 |
| Jun 11, 2025 | 115.00 | 117.00 | 110.00 | 115.00 | 115.00 | 1.77% | 5,861,400 |
| Jun 10, 2025 | 122.00 | 124.00 | 110.00 | 113.00 | 113.00 | -5.83% | 11,098,500 |
| Jun 5, 2025 | 100.00 | 132.00 | 100.00 | 120.00 | 120.00 | 20.00% | 68,571,700 |
| Jun 4, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 2.04% | 1,428,300 |
| Jun 3, 2025 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | 1.03% | 432,200 |
| Jun 2, 2025 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | 3.19% | 820,400 |
| May 28, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 140,200 |
| May 27, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 356,300 |
| May 26, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -1.05% | 881,300 |
| May 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2.15% | 1,355,400 |
| May 22, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | 151,800 |
| May 21, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | 955,400 |