PT Gunawan Dianjaya Steel Tbk (IDX:GDST)
Indonesia · Delayed Price · Currency is IDR 125.00
-14.00 (-10.07%)
Sep 22, 2026, 3:18 PM WIB
IDX:GDST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 139.00 | 140.00 | 122.00 | 123.00 | - | -11.51% | 43,219,700 |
| Sep 21, 2026 | 121.00 | 142.00 | 121.00 | 139.00 | 139.00 | 15.83% | 205,023,300 |
| Sep 18, 2026 | 114.00 | 126.00 | 112.00 | 120.00 | 120.00 | 6.19% | 74,372,700 |
| Sep 17, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 1,774,100 |
| Sep 16, 2026 | 113.00 | 118.00 | 112.00 | 113.00 | 113.00 | - | 6,978,200 |
| Sep 15, 2026 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 4,582,600 |
| Sep 14, 2026 | 114.00 | 114.00 | 108.00 | 113.00 | 113.00 | 0.89% | 10,125,400 |
| Sep 11, 2026 | 116.00 | 116.00 | 110.00 | 112.00 | 112.00 | -2.61% | 7,581,700 |
| Sep 10, 2026 | 123.00 | 123.00 | 115.00 | 115.00 | 115.00 | -4.17% | 8,254,100 |
| Sep 9, 2026 | 116.00 | 124.00 | 116.00 | 120.00 | 120.00 | 3.45% | 33,181,800 |
| Sep 8, 2026 | 115.00 | 131.00 | 112.00 | 116.00 | 116.00 | 1.75% | 40,090,500 |
| Sep 7, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 2,018,100 |
| Sep 4, 2026 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | - | 5,321,700 |
| Sep 3, 2026 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 0.89% | 3,614,600 |
| Sep 2, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 2,550,100 |
| Sep 1, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 2,940,900 |
| Aug 31, 2026 | 111.00 | 117.00 | 111.00 | 113.00 | 113.00 | 1.80% | 10,622,400 |
| Aug 28, 2026 | 112.00 | 115.00 | 110.00 | 111.00 | 111.00 | -0.89% | 3,227,900 |
| Aug 27, 2026 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | 0.90% | 4,842,900 |
| Aug 26, 2026 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | -2.63% | 7,973,300 |
| Aug 24, 2026 | 114.00 | 119.00 | 111.00 | 114.00 | 114.00 | - | 12,288,500 |
| Aug 21, 2026 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | - | 7,290,700 |
| Aug 20, 2026 | 113.00 | 119.00 | 110.00 | 114.00 | 114.00 | 2.70% | 22,563,800 |
| Aug 19, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 4,189,200 |
| Aug 18, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 0.90% | 3,408,900 |
| Aug 14, 2026 | 117.00 | 117.00 | 111.00 | 111.00 | 111.00 | -5.13% | 10,124,200 |
| Aug 13, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 5,050,600 |
| Aug 12, 2026 | 125.00 | 129.00 | 116.00 | 118.00 | 118.00 | -4.84% | 29,692,500 |
| Aug 11, 2026 | 140.00 | 142.00 | 124.00 | 124.00 | 124.00 | -8.15% | 22,526,300 |
| Aug 10, 2026 | 133.00 | 150.00 | 124.00 | 135.00 | 135.00 | 7.14% | 108,911,100 |
| Aug 7, 2026 | 116.00 | 132.00 | 113.00 | 126.00 | 126.00 | 8.62% | 44,341,400 |
| Aug 6, 2026 | 115.00 | 117.00 | 109.00 | 116.00 | 116.00 | 0.87% | 20,586,000 |
| Aug 5, 2026 | 103.00 | 120.00 | 100.00 | 115.00 | 115.00 | 13.86% | 86,691,000 |
| Aug 4, 2026 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | -3.81% | 9,030,400 |
| Aug 3, 2026 | 100.00 | 107.00 | 97.00 | 105.00 | 105.00 | 8.25% | 29,344,400 |
| Jul 31, 2026 | 99.00 | 103.00 | 94.00 | 97.00 | 97.00 | - | 12,489,600 |
| Jul 30, 2026 | 93.00 | 107.00 | 91.00 | 97.00 | 97.00 | 3.19% | 34,106,600 |
| Jul 29, 2026 | 98.00 | 99.00 | 92.00 | 94.00 | 94.00 | -3.09% | 8,372,300 |
| Jul 28, 2026 | 103.00 | 119.00 | 96.00 | 97.00 | 97.00 | -5.83% | 93,795,000 |
| Jul 27, 2026 | 90.00 | 116.00 | 89.00 | 103.00 | 103.00 | 13.19% | 143,103,200 |
| Jul 24, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 2,785,100 |
| Jul 23, 2026 | 93.00 | 96.00 | 92.00 | 92.00 | 92.00 | -1.08% | 4,343,200 |
| Jul 22, 2026 | 92.00 | 96.00 | 90.00 | 93.00 | 93.00 | 2.20% | 8,037,200 |
| Jul 21, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 4,146,400 |
| Jul 20, 2026 | 93.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 3,509,400 |
| Jul 17, 2026 | 95.00 | 100.00 | 91.00 | 92.00 | 92.00 | -1.08% | 15,573,300 |
| Jul 16, 2026 | 100.00 | 100.00 | 91.00 | 93.00 | 93.00 | -7.92% | 17,971,800 |
| Jul 15, 2026 | 86.00 | 105.00 | 86.00 | 101.00 | 101.00 | 23.17% | 146,342,700 |
| Jul 14, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.20% | 865,200 |
| Jul 13, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 154,800 |