PT Gaya Abadi Sempurna Tbk (IDX:SLIS)
Indonesia · Delayed Price · Currency is IDR 71.00
0.00 (0.00%)
May 22, 2026, 4:11 PM WIB
IDX:SLIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 89.00 | 89.00 | 83.00 | 83.00 | 83.00 | -6.74% | 19,821,700 |
| Apr 23, 2026 | 92.00 | 93.00 | 87.00 | 89.00 | 89.00 | -4.30% | 18,304,300 |
| Apr 22, 2026 | 89.00 | 94.00 | 88.00 | 93.00 | 93.00 | 5.68% | 41,158,900 |
| Apr 21, 2026 | 89.00 | 89.00 | 85.00 | 88.00 | 88.00 | -2.22% | 24,088,100 |
| Apr 20, 2026 | 93.00 | 94.00 | 90.00 | 90.00 | 90.00 | -3.23% | 21,405,000 |
| Apr 17, 2026 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 21,883,200 |
| Apr 16, 2026 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | - | 21,385,300 |
| Apr 15, 2026 | 94.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 28,908,200 |
| Apr 14, 2026 | 91.00 | 97.00 | 90.00 | 93.00 | 93.00 | 3.33% | 78,735,100 |
| Apr 13, 2026 | 87.00 | 91.00 | 86.00 | 90.00 | 90.00 | 3.45% | 23,359,300 |
| Apr 10, 2026 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | - | 24,921,700 |
| Apr 9, 2026 | 83.00 | 90.00 | 83.00 | 87.00 | 87.00 | 4.82% | 41,880,400 |
| Apr 8, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | - | 18,531,200 |
| Apr 7, 2026 | 81.00 | 87.00 | 81.00 | 83.00 | 83.00 | 2.47% | 16,245,000 |
| Apr 6, 2026 | 80.00 | 84.00 | 79.00 | 81.00 | 81.00 | -2.41% | 11,854,700 |
| Apr 2, 2026 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | -4.60% | 16,516,500 |
| Apr 1, 2026 | 86.00 | 88.00 | 84.00 | 87.00 | 87.00 | 1.16% | 27,184,400 |
| Mar 31, 2026 | 85.00 | 97.00 | 85.00 | 86.00 | 86.00 | 3.61% | 168,859,300 |
| Mar 30, 2026 | 81.00 | 86.00 | 79.00 | 83.00 | 83.00 | -1.19% | 26,247,100 |
| Mar 27, 2026 | 83.00 | 89.00 | 82.00 | 84.00 | 84.00 | 1.20% | 49,585,000 |
| Mar 26, 2026 | 83.00 | 83.00 | 80.00 | 83.00 | 83.00 | 1.22% | 7,103,400 |
| Mar 25, 2026 | 76.00 | 82.00 | 75.00 | 82.00 | 82.00 | 9.33% | 20,120,600 |
| 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% | 14,990,600 |
| 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 |