PT Gunawan Dianjaya Steel Tbk (IDX:GDST)
Indonesia · Delayed Price · Currency is IDR 103.00
+1.00 (0.98%)
Apr 28, 2026, 4:00 PM WIB
IDX:GDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | - | - | 1,900 |
| Apr 27, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 97,900 |
| Apr 24, 2026 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | -2.88% | 373,100 |
| Apr 23, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 197,800 |
| Apr 22, 2026 | 103.00 | 108.00 | 103.00 | 105.00 | 105.00 | 0.96% | 787,200 |
| Apr 21, 2026 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 1,337,000 |
| Apr 20, 2026 | 104.00 | 105.00 | 101.00 | 105.00 | 105.00 | - | 980,500 |
| Apr 17, 2026 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 2.94% | 1,707,200 |
| Apr 16, 2026 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 0.99% | 228,900 |
| Apr 15, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 229,700 |
| Apr 14, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 1,380,300 |
| Apr 13, 2026 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 1,471,900 |
| Apr 10, 2026 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | - | 1,042,400 |
| Apr 9, 2026 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | -0.99% | 226,300 |
| Apr 8, 2026 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 638,100 |
| Apr 7, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 88,400 |
| Apr 6, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 118,900 |
| Apr 2, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 202,700 |
| Apr 1, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -1.94% | 556,800 |
| Mar 31, 2026 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 264,700 |
| Mar 30, 2026 | 102.00 | 104.00 | 99.00 | 102.00 | 102.00 | 2.00% | 442,200 |
| Mar 27, 2026 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 122,100 |
| Mar 26, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 148,100 |
| Mar 25, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 507,200 |
| Mar 17, 2026 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 141,600 |
| Mar 16, 2026 | 103.00 | 103.00 | 98.00 | 99.00 | 99.00 | -1.00% | 689,400 |
| Mar 13, 2026 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | -1.96% | 1,012,300 |
| Mar 12, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 463,500 |
| Mar 11, 2026 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | -0.98% | 668,800 |
| Mar 10, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 205,000 |
| Mar 9, 2026 | 107.00 | 107.00 | 100.00 | 103.00 | 103.00 | -2.83% | 320,200 |
| Mar 6, 2026 | 106.00 | 106.00 | 100.00 | 106.00 | 106.00 | 0.95% | 4,280,200 |
| Mar 5, 2026 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 2,105,300 |
| Mar 4, 2026 | 110.00 | 110.00 | 102.00 | 105.00 | 105.00 | -3.67% | 729,500 |
| Mar 3, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 347,600 |
| Mar 2, 2026 | 112.00 | 112.00 | 101.00 | 109.00 | 109.00 | -4.39% | 3,521,200 |
| Feb 27, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 271,100 |
| Feb 26, 2026 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 1,538,000 |
| Feb 25, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.54% | 665,000 |
| Feb 24, 2026 | 115.00 | 121.00 | 115.00 | 118.00 | 118.00 | 2.61% | 4,370,700 |
| Feb 23, 2026 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 1,977,900 |
| Feb 20, 2026 | 114.00 | 120.00 | 112.00 | 117.00 | 117.00 | 3.54% | 5,881,000 |
| Feb 19, 2026 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 327,700 |
| Feb 18, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | - | 327,300 |
| Feb 13, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 207,400 |
| Feb 12, 2026 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | - | 548,300 |
| Feb 11, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 2,308,700 |
| Feb 10, 2026 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | 813,500 |
| Feb 9, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 246,300 |
| Feb 6, 2026 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 266,800 |