PT Gaya Abadi Sempurna Tbk (IDX:SLIS)
Indonesia · Delayed Price · Currency is IDR 52.00
0.00 (0.00%)
Nov 2, 2026, 4:06 PM WIB
IDX:SLIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 52.00 | 54.00 | 49.00 | 52.00 | 52.00 | - | 7,484,500 |
| Oct 30, 2026 | 52.00 | 58.00 | 51.00 | 52.00 | 52.00 | -3.70% | 12,306,100 |
| Oct 29, 2026 | 58.00 | 60.00 | 54.00 | 54.00 | 54.00 | -6.90% | 8,961,200 |
| Oct 28, 2026 | 60.00 | 63.00 | 57.00 | 58.00 | 58.00 | -4.92% | 12,077,300 |
| Oct 27, 2026 | 64.00 | 67.00 | 60.00 | 61.00 | 61.00 | -4.69% | 10,023,700 |
| Oct 26, 2026 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | -1.54% | 12,285,400 |
| Oct 23, 2026 | 66.00 | 69.00 | 65.00 | 65.00 | 65.00 | - | 13,973,200 |
| Oct 22, 2026 | 60.00 | 69.00 | 59.00 | 65.00 | 65.00 | 6.56% | 28,381,000 |
| Oct 21, 2026 | 60.00 | 63.00 | 58.00 | 61.00 | 61.00 | 3.39% | 17,660,700 |
| Oct 20, 2026 | 52.00 | 59.00 | 52.00 | 59.00 | 59.00 | 7.27% | 18,104,600 |
| Oct 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -6.78% | 2,745,000 |
| Oct 16, 2026 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | -14.49% | 13,956,300 |
| Oct 15, 2026 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -4.17% | 9,972,300 |
| Oct 14, 2026 | 71.00 | 77.00 | 69.00 | 72.00 | 72.00 | 2.86% | 31,221,900 |
| Oct 13, 2026 | 70.00 | 73.00 | 66.00 | 70.00 | 70.00 | - | 15,721,800 |
| Oct 12, 2026 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | -4.11% | 11,065,600 |
| Oct 9, 2026 | 72.00 | 79.00 | 70.00 | 73.00 | 73.00 | 1.39% | 42,258,400 |
| Oct 8, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -5.26% | 11,526,200 |
| Oct 7, 2026 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | -1.30% | 13,641,400 |
| Oct 6, 2026 | 73.00 | 80.00 | 73.00 | 77.00 | 77.00 | 5.48% | 42,160,400 |
| Oct 5, 2026 | 71.00 | 74.00 | 70.00 | 73.00 | 73.00 | 2.82% | 17,932,000 |
| Oct 2, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | - | 9,965,300 |
| Oct 1, 2026 | 73.00 | 77.00 | 69.00 | 71.00 | 71.00 | -1.39% | 48,628,000 |
| Sep 30, 2026 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | - | 18,002,300 |
| Sep 29, 2026 | 71.00 | 73.00 | 67.00 | 72.00 | 72.00 | 2.86% | 24,138,500 |
| Sep 28, 2026 | 72.00 | 74.00 | 68.00 | 70.00 | 70.00 | -2.78% | 17,236,300 |
| Sep 25, 2026 | 81.00 | 82.00 | 70.00 | 72.00 | 72.00 | -12.20% | 65,923,700 |
| Sep 24, 2026 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 19,400,900 |
| Sep 23, 2026 | 83.00 | 86.00 | 80.00 | 84.00 | 84.00 | 2.44% | 38,441,900 |
| Sep 22, 2026 | 87.00 | 93.00 | 82.00 | 82.00 | 82.00 | -4.65% | 121,797,400 |
| Sep 21, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 24,167,300 |
| Sep 18, 2026 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | -1.12% | 38,192,600 |
| 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 |