PT Gaya Abadi Sempurna Tbk (IDX:SLIS)
Indonesia · Delayed Price · Currency is IDR 96.00
-8.00 (-7.69%)
At close: Feb 27, 2026
IDX:SLIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 105.00 | 107.00 | 93.00 | 96.00 | 96.00 | -7.69% | 121,071,200 |
| Feb 26, 2026 | 95.00 | 114.00 | 94.00 | 104.00 | 104.00 | 11.83% | 922,170,400 |
| Feb 25, 2026 | 90.00 | 95.00 | 89.00 | 93.00 | 93.00 | 5.68% | 50,356,500 |
| Feb 24, 2026 | 93.00 | 93.00 | 88.00 | 88.00 | 88.00 | -5.38% | 41,516,600 |
| Feb 23, 2026 | 88.00 | 102.00 | 86.00 | 93.00 | 93.00 | 6.90% | 221,721,100 |
| Feb 20, 2026 | 91.00 | 91.00 | 86.00 | 87.00 | 87.00 | -4.40% | 11,278,900 |
| Feb 19, 2026 | 89.00 | 94.00 | 88.00 | 91.00 | 91.00 | 2.25% | 23,031,600 |
| Feb 18, 2026 | 85.00 | 91.00 | 84.00 | 89.00 | 89.00 | 4.71% | 19,768,700 |
| Feb 13, 2026 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | -2.30% | 9,243,600 |
| Feb 12, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 19,764,600 |
| Feb 11, 2026 | 85.00 | 88.00 | 84.00 | 88.00 | 88.00 | 3.53% | 18,358,700 |
| Feb 10, 2026 | 84.00 | 87.00 | 83.00 | 85.00 | 85.00 | 1.19% | 17,127,500 |
| Feb 9, 2026 | 81.00 | 84.00 | 77.00 | 84.00 | 84.00 | 5.00% | 11,145,100 |
| Feb 6, 2026 | 83.00 | 84.00 | 79.00 | 80.00 | 80.00 | -4.76% | 15,562,900 |
| Feb 5, 2026 | 83.00 | 91.00 | 82.00 | 84.00 | 84.00 | 1.20% | 46,865,400 |
| Feb 4, 2026 | 86.00 | 86.00 | 80.00 | 83.00 | 83.00 | -2.35% | 15,811,200 |
| Feb 3, 2026 | 76.00 | 89.00 | 72.00 | 85.00 | 85.00 | 11.84% | 45,114,000 |
| Feb 2, 2026 | 89.00 | 89.00 | 76.00 | 76.00 | 76.00 | -14.61% | 41,400,300 |
| Jan 30, 2026 | 90.00 | 96.00 | 85.00 | 89.00 | 89.00 | - | 59,991,000 |
| Jan 29, 2026 | 91.00 | 91.00 | 78.00 | 89.00 | 89.00 | -2.20% | 74,509,900 |
| Jan 28, 2026 | 103.00 | 104.00 | 91.00 | 91.00 | 91.00 | -14.95% | 85,857,800 |
| Jan 27, 2026 | 106.00 | 108.00 | 101.00 | 107.00 | 107.00 | 0.94% | 38,321,000 |
| Jan 26, 2026 | 111.00 | 115.00 | 105.00 | 106.00 | 106.00 | -3.64% | 44,842,000 |
| Jan 23, 2026 | 110.00 | 112.00 | 101.00 | 110.00 | 110.00 | - | 64,686,300 |
| Jan 22, 2026 | 118.00 | 126.00 | 109.00 | 110.00 | 110.00 | -5.98% | 106,965,900 |
| Jan 21, 2026 | 121.00 | 121.00 | 114.00 | 117.00 | 117.00 | -3.31% | 53,191,000 |
| Jan 20, 2026 | 130.00 | 132.00 | 119.00 | 121.00 | 121.00 | -2.42% | 127,200,800 |
| Jan 19, 2026 | 112.00 | 127.00 | 112.00 | 124.00 | 124.00 | 11.71% | 197,753,400 |
| Jan 15, 2026 | 115.00 | 116.00 | 110.00 | 111.00 | 111.00 | -2.63% | 39,525,200 |
| Jan 14, 2026 | 109.00 | 117.00 | 109.00 | 114.00 | 114.00 | 5.56% | 111,866,900 |
| Jan 13, 2026 | 110.00 | 132.00 | 108.00 | 108.00 | 108.00 | -1.82% | 554,231,700 |
| Jan 12, 2026 | 111.00 | 112.00 | 106.00 | 110.00 | 110.00 | 1.85% | 77,609,400 |
| Jan 9, 2026 | 109.00 | 117.00 | 108.00 | 108.00 | 108.00 | 0.93% | 136,497,000 |
| Jan 8, 2026 | 106.00 | 112.00 | 101.00 | 107.00 | 107.00 | 0.94% | 63,812,800 |
| Jan 7, 2026 | 116.00 | 117.00 | 104.00 | 106.00 | 106.00 | -7.02% | 143,308,400 |
| Jan 6, 2026 | 103.00 | 123.00 | 101.00 | 114.00 | 114.00 | 12.87% | 711,414,700 |
| Jan 5, 2026 | 97.00 | 104.00 | 95.00 | 101.00 | 101.00 | 4.12% | 92,733,900 |
| Jan 2, 2026 | 93.00 | 97.00 | 93.00 | 97.00 | 97.00 | 4.30% | 16,234,300 |
| Dec 30, 2025 | 93.00 | 97.00 | 91.00 | 93.00 | 93.00 | - | 23,777,300 |
| Dec 29, 2025 | 91.00 | 93.00 | 87.00 | 93.00 | 93.00 | 2.20% | 14,773,700 |
| Dec 24, 2025 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | -2.15% | 21,461,700 |
| Dec 23, 2025 | 91.00 | 101.00 | 89.00 | 93.00 | 93.00 | 2.20% | 54,711,600 |
| Dec 22, 2025 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.15% | 16,377,300 |
| Dec 19, 2025 | 97.00 | 99.00 | 92.00 | 93.00 | 93.00 | -4.12% | 24,243,100 |
| Dec 18, 2025 | 96.00 | 102.00 | 94.00 | 97.00 | 97.00 | 1.04% | 53,494,000 |
| Dec 17, 2025 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 15,034,700 |
| Dec 16, 2025 | 89.00 | 97.00 | 89.00 | 95.00 | 95.00 | 3.26% | 26,109,800 |
| Dec 15, 2025 | 98.00 | 98.00 | 92.00 | 92.00 | 92.00 | -2.13% | 18,927,100 |
| Dec 12, 2025 | 97.00 | 97.00 | 87.00 | 94.00 | 94.00 | -2.08% | 38,609,200 |
| Dec 11, 2025 | 101.00 | 106.00 | 96.00 | 96.00 | 96.00 | -4.00% | 113,135,600 |