PT Gunawan Dianjaya Steel Tbk (IDX:GDST)
Indonesia
· Delayed Price · Currency is IDR 122.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:GDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 3,421,400 |
| Dec 4, 2025 | 128.00 | 130.00 | 118.00 | 122.00 | 122.00 | -3.94% | 10,320,200 |
| Dec 3, 2025 | 127.00 | 142.00 | 125.00 | 127.00 | 127.00 | 1.60% | 32,188,500 |
| Dec 2, 2025 | 117.00 | 128.00 | 115.00 | 125.00 | 125.00 | 7.76% | 17,208,800 |
| Dec 1, 2025 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 1,174,800 |
| Nov 28, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 255,900 |
| Nov 27, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 757,300 |
| Nov 26, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 780,900 |
| Nov 25, 2025 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 474,400 |
| Nov 24, 2025 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 873,600 |
| Nov 21, 2025 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 234,900 |
| Nov 20, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 0.86% | 669,000 |
| Nov 19, 2025 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 1,000,500 |
| Nov 18, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 690,900 |
| Nov 17, 2025 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 3,435,200 |
| Nov 14, 2025 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 1,626,100 |
| Nov 13, 2025 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1.74% | 4,477,600 |
| Nov 12, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 927,200 |
| Nov 11, 2025 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | - | 1,992,000 |
| Nov 10, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 1,280,900 |
| Nov 7, 2025 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 1,673,100 |
| Nov 6, 2025 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 1,690,600 |
| Nov 5, 2025 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -1.68% | 1,159,300 |
| Nov 4, 2025 | 116.00 | 121.00 | 114.00 | 119.00 | 119.00 | 3.48% | 7,067,900 |
| Nov 3, 2025 | 115.00 | 118.00 | 114.00 | 115.00 | 115.00 | - | 3,071,300 |
| Oct 31, 2025 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 1,509,100 |
| Oct 30, 2025 | 115.00 | 123.00 | 114.00 | 116.00 | 116.00 | 1.75% | 7,186,800 |
| Oct 29, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 1,063,600 |
| Oct 28, 2025 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | - | 721,300 |
| Oct 27, 2025 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | -0.87% | 2,208,000 |
| Oct 24, 2025 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 1,924,900 |
| Oct 23, 2025 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 1,418,200 |
| Oct 22, 2025 | 115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1.77% | 2,835,200 |
| Oct 21, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 1,240,200 |
| Oct 20, 2025 | 114.00 | 118.00 | 111.00 | 113.00 | 113.00 | - | 4,748,300 |
| Oct 17, 2025 | 113.00 | 121.00 | 111.00 | 113.00 | 113.00 | - | 9,784,800 |
| Oct 16, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 529,700 |
| Oct 15, 2025 | 113.00 | 116.00 | 111.00 | 113.00 | 113.00 | - | 3,687,300 |
| Oct 14, 2025 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 2,059,100 |
| Oct 13, 2025 | 115.00 | 115.00 | 111.00 | 114.00 | 114.00 | -0.87% | 2,723,900 |
| Oct 10, 2025 | 113.00 | 119.00 | 112.00 | 115.00 | 115.00 | 1.77% | 2,554,000 |
| Oct 9, 2025 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | 0.89% | 1,836,000 |
| Oct 8, 2025 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 0.90% | 4,709,700 |
| Oct 7, 2025 | 115.00 | 116.00 | 109.00 | 111.00 | 111.00 | -3.48% | 7,939,400 |
| Oct 6, 2025 | 113.00 | 121.00 | 112.00 | 115.00 | 115.00 | 3.60% | 17,859,200 |
| Oct 3, 2025 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | -2.63% | 3,824,100 |
| Oct 2, 2025 | 116.00 | 117.00 | 109.00 | 114.00 | 114.00 | -0.87% | 9,774,000 |
| Oct 1, 2025 | 108.00 | 126.00 | 108.00 | 115.00 | 115.00 | 7.48% | 69,611,600 |
| Sep 30, 2025 | 108.00 | 111.00 | 106.00 | 107.00 | 107.00 | -0.93% | 3,384,600 |
| Sep 29, 2025 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 900,500 |