PT Gaya Abadi Sempurna Tbk (IDX:SLIS)
Indonesia · Delayed Price · Currency is IDR 75.00
0.00 (0.00%)
Mar 17, 2026, 4:02 PM WIB
IDX:SLIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 75.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 7,901,400 |
| Mar 16, 2026 | 78.00 | 78.00 | 72.00 | 75.00 | 75.00 | -2.60% | 12,109,100 |
| Mar 13, 2026 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 14,990,500 |
| Mar 12, 2026 | 80.00 | 88.00 | 79.00 | 80.00 | 80.00 | 1.27% | 52,445,800 |
| Mar 11, 2026 | 82.00 | 83.00 | 79.00 | 79.00 | 79.00 | -1.25% | 17,780,800 |
| Mar 10, 2026 | 76.00 | 83.00 | 76.00 | 80.00 | 80.00 | 5.26% | 28,884,200 |
| Mar 9, 2026 | 77.00 | 78.00 | 72.00 | 76.00 | 76.00 | -5.00% | 23,693,500 |
| Mar 6, 2026 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | -2.44% | 21,570,500 |
| Mar 5, 2026 | 81.00 | 85.00 | 80.00 | 82.00 | 82.00 | 5.13% | 28,457,800 |
| Mar 4, 2026 | 86.00 | 86.00 | 76.00 | 78.00 | 78.00 | -9.30% | 44,919,200 |
| Mar 3, 2026 | 84.00 | 88.00 | 83.00 | 86.00 | 86.00 | 2.38% | 47,870,100 |
| Mar 2, 2026 | 90.00 | 92.00 | 84.00 | 84.00 | 84.00 | -12.50% | 91,470,100 |
| 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 |