PT Gaya Abadi Sempurna Tbk (IDX:SLIS)
Indonesia · Delayed Price · Currency is IDR 88.00
-1.00 (-1.12%)
Sep 18, 2026, 4:14 PM WIB
IDX:SLIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 89.00 | 90.00 | 86.00 | 86.00 | 86.00 | -3.37% | 34,583,700 |
| Sep 17, 2026 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | -4.30% | 89,811,600 |
| Sep 16, 2026 | 83.00 | 100.00 | 83.00 | 93.00 | 93.00 | 13.41% | 684,854,000 |
| Sep 15, 2026 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | - | 14,119,000 |
| Sep 14, 2026 | 86.00 | 87.00 | 80.00 | 82.00 | 82.00 | -4.65% | 24,194,600 |
| Sep 11, 2026 | 84.00 | 86.00 | 82.00 | 86.00 | 86.00 | - | 17,124,700 |
| Sep 10, 2026 | 89.00 | 90.00 | 82.00 | 86.00 | 86.00 | -3.37% | 33,536,600 |
| Sep 9, 2026 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 10,961,200 |
| Sep 8, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 13,365,700 |
| Sep 7, 2026 | 88.00 | 92.00 | 87.00 | 89.00 | 89.00 | - | 22,514,600 |
| Sep 4, 2026 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | -2.20% | 15,269,500 |
| Sep 3, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 15,219,500 |
| Sep 2, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -2.15% | 36,527,400 |
| Sep 1, 2026 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 3.33% | 31,329,800 |
| Aug 31, 2026 | 90.00 | 95.00 | 88.00 | 90.00 | 90.00 | 1.12% | 53,779,900 |
| Aug 28, 2026 | 93.00 | 95.00 | 89.00 | 89.00 | 89.00 | -4.30% | 71,349,000 |
| Aug 27, 2026 | 86.00 | 94.00 | 83.00 | 93.00 | 93.00 | 8.14% | 74,845,500 |
| Aug 26, 2026 | 96.00 | 96.00 | 86.00 | 86.00 | 86.00 | -10.42% | 99,755,300 |
| Aug 24, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -2.04% | 56,060,900 |
| Aug 21, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | -2.00% | 90,767,200 |
| Aug 20, 2026 | 98.00 | 105.00 | 96.00 | 100.00 | 100.00 | 2.04% | 241,206,000 |
| Aug 19, 2026 | 100.00 | 107.00 | 94.00 | 98.00 | 98.00 | -2.00% | 246,556,300 |
| Aug 18, 2026 | 103.00 | 109.00 | 97.00 | 100.00 | 100.00 | -1.96% | 342,079,800 |
| Aug 14, 2026 | 92.00 | 114.00 | 91.00 | 102.00 | 102.00 | 15.91% | 1,372,923,700 |
| Aug 13, 2026 | 80.00 | 95.00 | 80.00 | 88.00 | 88.00 | 12.82% | 634,576,000 |
| Aug 12, 2026 | 76.00 | 81.00 | 76.00 | 78.00 | 78.00 | 4.00% | 25,101,500 |
| Aug 11, 2026 | 80.00 | 82.00 | 75.00 | 75.00 | 75.00 | -5.06% | 32,025,000 |
| Aug 10, 2026 | 79.00 | 84.00 | 78.00 | 79.00 | 79.00 | - | 37,835,600 |
| Aug 7, 2026 | 75.00 | 88.00 | 75.00 | 79.00 | 79.00 | 6.76% | 281,043,400 |
| Aug 6, 2026 | 79.00 | 79.00 | 73.00 | 74.00 | 74.00 | -6.33% | 75,634,900 |
| Aug 5, 2026 | 64.00 | 85.00 | 64.00 | 79.00 | 79.00 | 25.40% | 509,097,700 |
| Aug 4, 2026 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | - | 3,969,600 |
| Aug 3, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 7,479,700 |
| Jul 31, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1.61% | 5,924,800 |
| Jul 30, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 3,433,700 |
| Jul 29, 2026 | 62.00 | 64.00 | 60.00 | 61.00 | 61.00 | -1.61% | 12,228,000 |
| Jul 28, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 9,534,000 |
| Jul 27, 2026 | 62.00 | 71.00 | 60.00 | 63.00 | 63.00 | 3.28% | 100,841,700 |
| Jul 24, 2026 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -3.17% | 8,729,700 |
| Jul 23, 2026 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | -1.56% | 23,983,400 |
| Jul 22, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 9,752,500 |
| Jul 21, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | - | 14,150,600 |
| Jul 20, 2026 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 22,487,700 |
| Jul 17, 2026 | 60.00 | 66.00 | 60.00 | 63.00 | 63.00 | 6.78% | 48,466,900 |
| Jul 16, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 10,692,500 |
| Jul 15, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 6,293,900 |
| Jul 14, 2026 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | -1.67% | 9,525,500 |
| Jul 13, 2026 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 3.45% | 20,426,000 |
| Jul 10, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 3,923,800 |
| Jul 9, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 9,044,000 |