PT Gaya Abadi Sempurna Tbk (IDX:SLIS)
Indonesia · Delayed Price · Currency is IDR 89.00
-4.00 (-4.30%)
Aug 28, 2026, 4:14 PM WIB
IDX:SLIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 10,718,500 |
| 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 |