PT Gunawan Dianjaya Steel Tbk (IDX:GDST)
Indonesia · Delayed Price · Currency is IDR 92.00
-1.00 (-1.08%)
Jul 23, 2026, 4:14 PM WIB
IDX:GDST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 93.00 | 96.00 | 92.00 | 93.00 | - | - | 3,165,400 |
| 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 |
| May 29, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 309,200 |
| May 26, 2026 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 830,600 |
| May 25, 2026 | 89.00 | 93.00 | 86.00 | 91.00 | 91.00 | 4.60% | 1,611,800 |
| 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 |