PT Gunawan Dianjaya Steel Tbk (IDX:GDST)
Indonesia · Delayed Price · Currency is IDR 111.00
-1.00 (-0.89%)
Aug 29, 2025, 9:50 AM WIB
IDX:GDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 885,200 |
| Aug 27, 2025 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 0.90% | 3,654,700 |
| Aug 26, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 2,359,400 |
| Aug 25, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 1,948,200 |
| Aug 22, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1.82% | 2,126,500 |
| Aug 21, 2025 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 0.92% | 4,705,400 |
| Aug 20, 2025 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 5,001,800 |
| Aug 19, 2025 | 107.00 | 111.00 | 106.00 | 110.00 | 110.00 | 2.80% | 5,056,500 |
| Aug 15, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 1,032,700 |
| Aug 14, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 2,273,400 |
| Aug 13, 2025 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 2,212,200 |
| Aug 12, 2025 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 8,115,600 |
| Aug 11, 2025 | 106.00 | 129.00 | 104.00 | 107.00 | 107.00 | 0.94% | 158,658,700 |
| Aug 8, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 620,400 |
| Aug 7, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 679,600 |
| Aug 6, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,006,900 |
| 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 |