PT Gaya Abadi Sempurna Tbk (IDX:SLIS)
Indonesia · Delayed Price · Currency is IDR 59.00
-1.00 (-1.67%)
Jul 14, 2026, 4:00 PM WIB
IDX:SLIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -3.28% | 11,231,700 |
| Jul 7, 2026 | 60.00 | 63.00 | 59.00 | 61.00 | 61.00 | 1.67% | 20,196,900 |
| Jul 6, 2026 | 57.00 | 64.00 | 56.00 | 60.00 | 60.00 | 5.26% | 71,848,300 |
| Jul 3, 2026 | 57.00 | 61.00 | 56.00 | 57.00 | 57.00 | 1.79% | 35,619,900 |
| Jul 2, 2026 | 57.00 | 59.00 | 56.00 | 56.00 | 56.00 | - | 8,642,500 |
| Jul 1, 2026 | 58.00 | 60.00 | 56.00 | 56.00 | 56.00 | -5.08% | 21,004,900 |
| Jun 30, 2026 | 57.00 | 62.00 | 55.00 | 59.00 | 59.00 | 3.51% | 28,448,200 |
| Jun 29, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 22,927,900 |
| Jun 26, 2026 | 63.00 | 64.00 | 58.00 | 58.00 | 58.00 | -6.45% | 40,494,800 |
| Jun 25, 2026 | 62.00 | 63.00 | 59.00 | 62.00 | 62.00 | - | 10,718,400 |
| Jun 24, 2026 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | -3.13% | 20,393,200 |
| Jun 23, 2026 | 64.00 | 67.00 | 61.00 | 64.00 | 64.00 | - | 43,349,300 |
| Jun 22, 2026 | 65.00 | 66.00 | 60.00 | 64.00 | 64.00 | -1.54% | 23,471,600 |
| Jun 19, 2026 | 63.00 | 68.00 | 62.00 | 65.00 | 65.00 | 4.84% | 43,380,900 |
| Jun 18, 2026 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | -3.13% | 30,280,800 |
| Jun 17, 2026 | 60.00 | 68.00 | 59.00 | 64.00 | 64.00 | 6.67% | 53,503,000 |
| Jun 15, 2026 | 60.00 | 63.00 | 60.00 | 60.00 | 60.00 | 1.69% | 17,835,800 |
| Jun 12, 2026 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 7.27% | 15,473,100 |
| Jun 11, 2026 | 57.00 | 57.00 | 53.00 | 55.00 | 55.00 | -1.79% | 11,520,300 |
| Jun 10, 2026 | 55.00 | 61.00 | 53.00 | 56.00 | 56.00 | 3.70% | 23,978,300 |
| Jun 9, 2026 | 50.00 | 55.00 | 50.00 | 54.00 | 54.00 | 8.00% | 19,392,800 |
| Jun 8, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 38,879,700 |
| Jun 5, 2026 | 60.00 | 63.00 | 53.00 | 53.00 | 53.00 | -14.52% | 17,774,100 |
| Jun 4, 2026 | 67.00 | 68.00 | 57.00 | 62.00 | 62.00 | -7.46% | 13,486,400 |
| Jun 3, 2026 | 73.00 | 73.00 | 66.00 | 67.00 | 67.00 | -6.94% | 9,942,900 |
| Jun 2, 2026 | 75.00 | 75.00 | 70.00 | 72.00 | 72.00 | -4.00% | 10,070,200 |
| May 29, 2026 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 2,856,100 |
| May 26, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 2.74% | 7,795,800 |
| May 25, 2026 | 73.00 | 76.00 | 71.00 | 73.00 | 73.00 | 2.82% | 5,442,400 |
| May 22, 2026 | 70.00 | 73.00 | 64.00 | 71.00 | 71.00 | - | 9,923,100 |
| May 21, 2026 | 77.00 | 79.00 | 69.00 | 71.00 | 71.00 | -8.97% | 22,421,500 |
| May 20, 2026 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | -1.27% | 14,568,400 |
| May 19, 2026 | 82.00 | 87.00 | 78.00 | 79.00 | 79.00 | -2.47% | 33,631,100 |
| May 18, 2026 | 86.00 | 86.00 | 78.00 | 81.00 | 81.00 | -5.81% | 26,884,000 |
| May 13, 2026 | 82.00 | 87.00 | 80.00 | 86.00 | 86.00 | 6.17% | 33,754,000 |
| May 12, 2026 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | 12,039,400 |
| May 11, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -3.49% | 20,256,400 |
| May 8, 2026 | 92.00 | 93.00 | 85.00 | 86.00 | 86.00 | -6.52% | 51,954,500 |
| May 7, 2026 | 87.00 | 101.00 | 86.00 | 92.00 | 92.00 | 6.98% | 291,287,200 |
| May 6, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 18,060,600 |
| May 5, 2026 | 86.00 | 94.00 | 83.00 | 86.00 | 86.00 | 2.38% | 82,711,600 |
| May 4, 2026 | 84.00 | 87.00 | 82.00 | 84.00 | 84.00 | 1.20% | 6,642,900 |
| Apr 30, 2026 | 86.00 | 87.00 | 82.00 | 83.00 | 83.00 | -3.49% | 9,365,100 |
| Apr 29, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 6,212,300 |
| Apr 28, 2026 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | - | 9,102,300 |
| Apr 27, 2026 | 84.00 | 89.00 | 83.00 | 85.00 | 85.00 | 2.41% | 9,590,400 |