PT Gunawan Dianjaya Steel Tbk (IDX:GDST)
Indonesia · Delayed Price · Currency is IDR 85.00
-2.00 (-2.30%)
Oct 30, 2026, 4:00 PM WIB
IDX:GDST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 84.00 | 86.00 | 82.00 | 85.00 | 85.00 | -2.30% | 1,539,400 |
| Oct 29, 2026 | 87.00 | 89.00 | 84.00 | 87.00 | 87.00 | - | 437,400 |
| Oct 28, 2026 | 89.00 | 90.00 | 85.00 | 87.00 | 87.00 | -2.25% | 870,800 |
| Oct 27, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -2.20% | 986,900 |
| Oct 26, 2026 | 91.00 | 95.00 | 90.00 | 91.00 | 91.00 | 1.11% | 1,314,200 |
| Oct 23, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 2.27% | 1,131,000 |
| Oct 22, 2026 | 85.00 | 91.00 | 84.00 | 88.00 | 88.00 | 2.33% | 2,716,600 |
| Oct 21, 2026 | 86.00 | 88.00 | 81.00 | 86.00 | 86.00 | - | 3,082,800 |
| Oct 20, 2026 | 80.00 | 87.00 | 80.00 | 86.00 | 86.00 | 3.61% | 3,287,300 |
| Oct 19, 2026 | 86.00 | 86.00 | 81.00 | 83.00 | 83.00 | -4.60% | 2,876,500 |
| Oct 16, 2026 | 100.00 | 100.00 | 87.00 | 87.00 | 87.00 | -14.71% | 2,728,300 |
| Oct 15, 2026 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | -2.86% | 1,556,900 |
| Oct 14, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 1,146,100 |
| Oct 13, 2026 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | - | 2,423,200 |
| Oct 12, 2026 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | -4.55% | 2,398,600 |
| Oct 9, 2026 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | 1.85% | 1,821,600 |
| Oct 8, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 1,507,000 |
| Oct 7, 2026 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 2,303,800 |
| Oct 6, 2026 | 109.00 | 113.00 | 107.00 | 110.00 | 110.00 | 2.80% | 4,421,800 |
| Oct 5, 2026 | 104.00 | 109.00 | 104.00 | 107.00 | 107.00 | 0.94% | 2,327,300 |
| Oct 2, 2026 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 0.95% | 1,385,900 |
| Oct 1, 2026 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 0.96% | 2,480,400 |
| Sep 30, 2026 | 107.00 | 111.00 | 104.00 | 104.00 | 104.00 | -2.80% | 5,782,300 |
| Sep 29, 2026 | 106.00 | 111.00 | 100.00 | 107.00 | 107.00 | 1.90% | 6,660,000 |
| Sep 28, 2026 | 110.00 | 113.00 | 104.00 | 105.00 | 105.00 | -3.67% | 9,678,700 |
| Sep 25, 2026 | 119.00 | 120.00 | 106.00 | 109.00 | 109.00 | -9.17% | 13,763,800 |
| Sep 24, 2026 | 124.00 | 125.00 | 118.00 | 120.00 | 120.00 | -2.44% | 9,984,600 |
| Sep 23, 2026 | 122.00 | 127.00 | 119.00 | 123.00 | 123.00 | 0.82% | 15,090,800 |
| Sep 22, 2026 | 139.00 | 140.00 | 122.00 | 122.00 | 122.00 | -12.23% | 46,399,400 |
| 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% | 8,267,000 |
| 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% | 5,110,400 |
| 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 |