PT Gunawan Dianjaya Steel Tbk (IDX:GDST)
Indonesia
· Delayed Price · Currency is IDR 107.00
+1.00 (0.93%)
Sep 29, 2025, 3:47 PM WIB
IDX:GDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 788,700 |
| Sep 25, 2025 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 1,259,100 |
| Sep 24, 2025 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 1,946,600 |
| Sep 23, 2025 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | - | 2,230,000 |
| Sep 22, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 1,124,400 |
| Sep 19, 2025 | 110.00 | 114.00 | 106.00 | 107.00 | 107.00 | -0.93% | 3,087,200 |
| Sep 18, 2025 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | -3.57% | 3,321,900 |
| Sep 17, 2025 | 109.00 | 122.00 | 108.00 | 112.00 | 112.00 | 3.70% | 44,039,900 |
| Sep 16, 2025 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 610,700 |
| Sep 15, 2025 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 555,600 |
| Sep 12, 2025 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | -0.91% | 1,107,800 |
| Sep 11, 2025 | 107.00 | 110.00 | 106.00 | 110.00 | 110.00 | 2.80% | 1,848,100 |
| Sep 10, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 366,400 |
| Sep 9, 2025 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | -0.93% | 810,100 |
| Sep 8, 2025 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 728,400 |
| Sep 4, 2025 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 243,300 |
| Sep 3, 2025 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 0.93% | 683,700 |
| Sep 2, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 2.86% | 1,761,000 |
| Sep 1, 2025 | 104.00 | 107.00 | 99.00 | 105.00 | 105.00 | -3.67% | 990,000 |
| Aug 29, 2025 | 112.00 | 112.00 | 105.00 | 109.00 | 109.00 | -2.68% | 2,965,600 |
| Aug 28, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 885,200 |
| Aug 27, 2025 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 0.90% | 3,654,700 |
| Aug 26, 2025 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 2,359,400 |
| Aug 25, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 1,948,200 |
| Aug 22, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1.82% | 2,126,500 |
| Aug 21, 2025 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 0.92% | 4,705,400 |
| Aug 20, 2025 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -0.91% | 5,001,800 |
| Aug 19, 2025 | 107.00 | 111.00 | 106.00 | 110.00 | 110.00 | 2.80% | 5,056,500 |
| Aug 15, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 1,032,700 |
| Aug 14, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 2,273,400 |
| Aug 13, 2025 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 2,212,200 |
| Aug 12, 2025 | 107.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 8,115,600 |
| Aug 11, 2025 | 106.00 | 129.00 | 104.00 | 107.00 | 107.00 | 0.94% | 158,658,700 |
| Aug 8, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 620,400 |
| Aug 7, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 679,600 |
| Aug 6, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,006,900 |
| Aug 5, 2025 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2.88% | 1,375,900 |
| Aug 4, 2025 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,321,400 |
| Aug 1, 2025 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 0.95% | 2,015,700 |
| Jul 31, 2025 | 108.00 | 109.00 | 102.00 | 105.00 | 105.00 | -4.55% | 6,526,000 |
| Jul 30, 2025 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | -1.79% | 2,542,200 |
| Jul 29, 2025 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | -1.75% | 3,780,800 |
| Jul 28, 2025 | 110.00 | 115.00 | 108.00 | 114.00 | 114.00 | 4.59% | 13,187,200 |
| Jul 25, 2025 | 107.00 | 114.00 | 106.00 | 109.00 | 109.00 | 1.87% | 9,927,400 |
| Jul 24, 2025 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 1.90% | 4,243,600 |
| Jul 23, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 558,200 |
| Jul 22, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 1,239,800 |
| Jul 21, 2025 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 1,590,200 |
| Jul 18, 2025 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 1,686,400 |
| Jul 17, 2025 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 2,947,300 |