PT Gunawan Dianjaya Steel Tbk (IDX:GDST)
Indonesia · Delayed Price · Currency is IDR 87.00
0.00 (0.00%)
May 22, 2026, 4:00 PM WIB
IDX:GDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 87.00 | 89.00 | 84.00 | 87.00 | 87.00 | - | 1,376,800 |
| May 21, 2026 | 90.00 | 91.00 | 86.00 | 87.00 | 87.00 | -3.33% | 1,746,100 |
| May 20, 2026 | 93.00 | 94.00 | 89.00 | 90.00 | 90.00 | -3.23% | 2,586,500 |
| May 19, 2026 | 96.00 | 98.00 | 91.00 | 93.00 | 93.00 | -3.13% | 2,715,000 |
| May 18, 2026 | 98.00 | 98.00 | 92.00 | 96.00 | 96.00 | -3.03% | 3,111,400 |
| May 13, 2026 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 2.06% | 1,411,300 |
| May 12, 2026 | 98.00 | 99.00 | 95.00 | 97.00 | 97.00 | -1.02% | 5,036,300 |
| May 11, 2026 | 100.00 | 101.00 | 97.00 | 98.00 | 98.00 | -2.97% | 6,609,100 |
| May 8, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -2.88% | 4,608,400 |
| May 7, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 3,058,800 |
| May 6, 2026 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 5,495,100 |
| May 5, 2026 | 105.00 | 108.00 | 103.00 | 105.00 | 105.00 | - | 7,654,900 |
| May 4, 2026 | 109.00 | 109.00 | 103.00 | 105.00 | 105.00 | -1.87% | 13,937,900 |
| Apr 30, 2026 | 114.00 | 115.00 | 103.00 | 107.00 | 107.00 | -6.96% | 33,207,000 |
| Apr 29, 2026 | 107.00 | 139.00 | 106.00 | 115.00 | 115.00 | 11.65% | 325,957,300 |
| Apr 28, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 537,500 |
| 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 |