PT Gunawan Dianjaya Steel Tbk(ID:GDST)
Rp85.00-1.00 (-1.16%)
ID:GDST
PT Gunawan Dianjaya Steel Tbk historical prices
Rp85.00
At close:-1.00 (-1.16%)
PT Gunawan Dianjaya Steel Tbk (GDST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 1,548,100 | 0.13 |
| Nov 10, 2026 | 90.00 | 91.00 | 86.00 | 86.00 | 86.00 | 0.00% | 4,166,800 | 0.34 |
| Nov 09, 2026 | 88.00 | 93.00 | 87.00 | 88.00 | 88.00 | +2.33% | 12,943,300 | 1.02 |
| Nov 06, 2026 | 82.00 | 102.00 | 80.00 | 86.00 | 86.00 | 0.00% | 83,903,000 | 7.19 |
| Nov 05, 2026 | 78.00 | 95.00 | 78.00 | 86.00 | 86.00 | +10.26% | 27,980,100 | 2.16 |
| Nov 04, 2026 | 80.00 | 80.00 | 76.00 | 78.00 | 78.00 | -2.50% | 671,900 | 0.05 |
| Nov 03, 2026 | 84.00 | 86.00 | 79.00 | 80.00 | 80.00 | -4.76% | 1,004,500 | 0.07 |
| Nov 02, 2026 | 85.00 | 85.00 | 80.00 | 84.00 | 84.00 | -1.18% | 1,010,700 | 0.07 |
| Oct 30, 2026 | 84.00 | 86.00 | 81.00 | 85.00 | 85.00 | -2.30% | 1,539,400 | 0.10 |
| Oct 29, 2026 | 87.00 | 89.00 | 84.00 | 87.00 | 87.00 | 0.00% | 437,400 | 0.03 |
| Oct 28, 2026 | 89.00 | 90.00 | 85.00 | 87.00 | 87.00 | -2.25% | 870,800 | 0.05 |
| Oct 27, 2026 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | -2.20% | 986,900 | 0.06 |
| Oct 26, 2026 | 91.00 | 95.00 | 90.00 | 91.00 | 91.00 | +1.11% | 1,314,200 | 0.08 |
| Oct 23, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | +2.27% | 1,131,000 | 0.06 |
| Oct 22, 2026 | 85.00 | 91.00 | 84.00 | 88.00 | 88.00 | +2.33% | 2,716,600 | 0.13 |
| Oct 21, 2026 | 86.00 | 88.00 | 81.00 | 86.00 | 86.00 | 0.00% | 3,082,800 | 0.15 |
| Oct 20, 2026 | 80.00 | 87.00 | 80.00 | 86.00 | 86.00 | +3.61% | 3,287,300 | 0.16 |
| Oct 19, 2026 | 86.00 | 86.00 | 81.00 | 83.00 | 83.00 | -4.60% | 2,876,500 | 0.14 |
| Oct 16, 2026 | 100.00 | 100.00 | 87.00 | 87.00 | 87.00 | -14.71% | 2,728,300 | 0.13 |
| Oct 15, 2026 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | -2.86% | 1,556,900 | 0.08 |
| Oct 14, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.00% | 1,146,100 | 0.06 |
| Oct 13, 2026 | 105.00 | 106.00 | 101.00 | 105.00 | 105.00 | 0.00% | 2,423,200 | 0.12 |
| Oct 12, 2026 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | -4.55% | 2,398,600 | 0.10 |
| Oct 09, 2026 | 108.00 | 111.00 | 107.00 | 110.00 | 110.00 | +1.85% | 1,821,600 | 0.08 |
| Oct 08, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | -1.82% | 1,507,000 | 0.06 |
| Oct 07, 2026 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 0.00% | 2,319,800 | 0.10 |
| Oct 06, 2026 | 109.00 | 113.00 | 107.00 | 110.00 | 110.00 | +2.80% | 4,421,800 | 0.19 |
| Oct 05, 2026 | 104.00 | 109.00 | 104.00 | 107.00 | 107.00 | +0.94% | 2,327,300 | 0.10 |
| Oct 02, 2026 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | +0.95% | 1,385,900 | 0.06 |
| Oct 01, 2026 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | +0.96% | 2,480,400 | 0.11 |
| Sep 30, 2026 | 107.00 | 111.00 | 104.00 | 104.00 | 104.00 | -2.80% | 5,782,300 | 0.25 |
| Sep 29, 2026 | 106.00 | 111.00 | 100.00 | 107.00 | 107.00 | +1.90% | 6,660,000 | 0.29 |
| Sep 28, 2026 | 110.00 | 113.00 | 104.00 | 105.00 | 105.00 | -3.67% | 9,678,700 | 0.42 |
| Sep 25, 2026 | 119.00 | 120.00 | 106.00 | 109.00 | 109.00 | -9.17% | 13,763,800 | 0.61 |
| Sep 24, 2026 | 124.00 | 125.00 | 118.00 | 120.00 | 120.00 | -2.44% | 9,984,600 | 0.44 |
| Sep 23, 2026 | 122.00 | 127.00 | 119.00 | 123.00 | 123.00 | +0.82% | 15,090,800 | 0.68 |
| Sep 22, 2026 | 139.00 | 140.00 | 122.00 | 122.00 | 122.00 | -12.23% | 46,399,400 | 2.14 |
| Sep 21, 2026 | 121.00 | 142.00 | 121.00 | 139.00 | 139.00 | +15.83% | 205,023,300 | 11.12 |
| Sep 18, 2026 | 114.00 | 126.00 | 112.00 | 120.00 | 120.00 | +6.19% | 74,372,700 | 4.30 |
| Sep 17, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 0.00% | 1,774,100 | 0.10 |
| Sep 16, 2026 | 113.00 | 118.00 | 112.00 | 113.00 | 113.00 | 0.00% | 6,978,200 | 0.41 |
| Sep 15, 2026 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 0.00% | 4,582,600 | 0.27 |
| Sep 14, 2026 | 114.00 | 114.00 | 108.00 | 113.00 | 113.00 | +0.89% | 10,125,400 | 0.59 |
| Sep 11, 2026 | 116.00 | 116.00 | 110.00 | 112.00 | 112.00 | -2.61% | 7,581,700 | 0.45 |
| Sep 10, 2026 | 123.00 | 123.00 | 115.00 | 115.00 | 115.00 | -4.17% | 8,267,000 | 0.49 |
| Sep 09, 2026 | 116.00 | 124.00 | 116.00 | 120.00 | 120.00 | +3.45% | 33,181,800 | 2.03 |
| Sep 08, 2026 | 115.00 | 131.00 | 112.00 | 116.00 | 116.00 | +1.75% | 40,090,500 | 2.55 |
| Sep 07, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | +0.88% | 2,018,100 | 0.13 |
| Sep 04, 2026 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | 0.00% | 5,321,700 | 0.34 |
| Sep 03, 2026 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | +0.89% | 3,614,600 | 0.23 |
