PT Gunawan Dianjaya Steel Tbk (IDX:GDST)
Indonesia · Delayed Price · Currency is IDR 118.00
-6.00 (-4.84%)
Aug 12, 2026, 4:14 PM WIB
IDX:GDST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 81.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 628,300 |
| Jul 9, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 925,400 |
| Jul 8, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 534,600 |
| Jul 7, 2026 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 2.50% | 357,900 |
| Jul 6, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 1.27% | 98,200 |
| Jul 3, 2026 | 80.00 | 84.00 | 79.00 | 79.00 | 79.00 | -1.25% | 2,047,200 |
| Jul 2, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 322,600 |
| Jul 1, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 88,800 |
| Jun 30, 2026 | 81.00 | 82.00 | 78.00 | 80.00 | 80.00 | -1.23% | 577,900 |
| Jun 29, 2026 | 80.00 | 84.00 | 79.00 | 81.00 | 81.00 | 1.25% | 1,206,800 |
| Jun 26, 2026 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | -4.76% | 3,024,800 |
| Jun 25, 2026 | 92.00 | 93.00 | 82.00 | 84.00 | 84.00 | - | 8,116,400 |
| Jun 24, 2026 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1.20% | 2,144,100 |
| Jun 23, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 1,586,300 |
| Jun 22, 2026 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | - | 1,193,900 |
| Jun 19, 2026 | 82.00 | 86.00 | 81.00 | 83.00 | 83.00 | 2.47% | 2,494,600 |
| Jun 18, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -2.41% | 1,120,800 |
| Jun 17, 2026 | 83.00 | 85.00 | 81.00 | 83.00 | 83.00 | - | 1,688,100 |
| Jun 15, 2026 | 80.00 | 85.00 | 79.00 | 83.00 | 83.00 | 5.06% | 3,815,100 |
| Jun 12, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2.60% | 578,700 |
| Jun 11, 2026 | 76.00 | 77.00 | 74.00 | 77.00 | 77.00 | 2.67% | 1,301,600 |
| Jun 10, 2026 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 2.74% | 992,400 |
| Jun 9, 2026 | 69.00 | 76.00 | 67.00 | 73.00 | 73.00 | 5.80% | 1,310,200 |
| Jun 8, 2026 | 76.00 | 76.00 | 69.00 | 69.00 | 69.00 | -11.54% | 717,600 |
| Jun 5, 2026 | 80.00 | 80.00 | 75.00 | 78.00 | 78.00 | -1.27% | 178,700 |
| Jun 4, 2026 | 82.00 | 86.00 | 77.00 | 79.00 | 79.00 | -8.14% | 1,227,000 |
| Jun 3, 2026 | 89.00 | 90.00 | 82.00 | 86.00 | 86.00 | -4.44% | 1,413,600 |
| Jun 2, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 359,500 |