PT Gaya Abadi Sempurna Tbk(ID:SLIS)
Rp49.00-1.00 (-2.00%)
ID:SLIS
PT Gaya Abadi Sempurna Tbk historical prices
Rp49.00
At close:-1.00 (-2.00%)
PT Gaya Abadi Sempurna Tbk (SLIS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.00 | 52.00 | 48.00 | 49.00 | 49.00 | -2.00% | 3,838,300 | 0.05 |
| Nov 10, 2026 | 49.00 | 52.00 | 48.00 | 50.00 | 50.00 | +4.17% | 4,455,400 | 0.05 |
| Nov 09, 2026 | 48.00 | 50.00 | 47.00 | 48.00 | 48.00 | 0.00% | 4,017,900 | 0.05 |
| Nov 06, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 5,524,800 | 0.07 |
| Nov 05, 2026 | 46.00 | 51.00 | 46.00 | 49.00 | 49.00 | +6.52% | 8,725,700 | 0.11 |
| Nov 04, 2026 | 51.00 | 52.00 | 46.00 | 46.00 | 46.00 | -6.12% | 7,171,800 | 0.08 |
| Nov 03, 2026 | 52.00 | 60.00 | 49.00 | 49.00 | 49.00 | -5.77% | 33,496,398 | 0.38 |
| Nov 02, 2026 | 52.00 | 54.00 | 49.00 | 52.00 | 52.00 | 0.00% | 7,482,700 | 0.08 |
| Oct 30, 2026 | 52.00 | 58.00 | 51.00 | 52.00 | 52.00 | -3.70% | 12,306,100 | 0.13 |
| Oct 29, 2026 | 58.00 | 60.00 | 54.00 | 54.00 | 54.00 | -6.90% | 8,961,200 | 0.09 |
| Oct 28, 2026 | 60.00 | 63.00 | 57.00 | 58.00 | 58.00 | -4.92% | 12,077,300 | 0.13 |
| Oct 27, 2026 | 64.00 | 67.00 | 60.00 | 61.00 | 61.00 | -4.69% | 10,023,700 | 0.11 |
| Oct 26, 2026 | 66.00 | 67.00 | 63.00 | 64.00 | 64.00 | -1.54% | 12,285,400 | 0.13 |
| Oct 23, 2026 | 66.00 | 69.00 | 65.00 | 65.00 | 65.00 | 0.00% | 13,973,200 | 0.15 |
| Oct 22, 2026 | 60.00 | 69.00 | 59.00 | 65.00 | 65.00 | +6.56% | 28,381,000 | 0.29 |
| Oct 21, 2026 | 60.00 | 63.00 | 58.00 | 61.00 | 61.00 | +3.39% | 17,660,700 | 0.18 |
| Oct 20, 2026 | 52.00 | 59.00 | 52.00 | 59.00 | 59.00 | +7.27% | 18,104,600 | 0.19 |
| Oct 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -6.78% | 2,745,000 | 0.03 |
| Oct 16, 2026 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | -14.49% | 13,956,300 | 0.14 |
| Oct 15, 2026 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -4.17% | 9,972,300 | 0.10 |
| Oct 14, 2026 | 71.00 | 77.00 | 69.00 | 72.00 | 72.00 | +2.86% | 31,221,900 | 0.32 |
| Oct 13, 2026 | 70.00 | 73.00 | 66.00 | 70.00 | 70.00 | 0.00% | 15,721,800 | 0.16 |
| Oct 12, 2026 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | -4.11% | 11,065,600 | 0.11 |
| Oct 09, 2026 | 72.00 | 79.00 | 70.00 | 73.00 | 73.00 | +1.39% | 42,258,400 | 0.44 |
| Oct 08, 2026 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -5.26% | 11,526,200 | 0.12 |
| Oct 07, 2026 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | -1.30% | 13,641,400 | 0.14 |
| Oct 06, 2026 | 73.00 | 80.00 | 73.00 | 77.00 | 77.00 | +5.48% | 42,160,400 | 0.44 |
| Oct 05, 2026 | 71.00 | 74.00 | 70.00 | 73.00 | 73.00 | +2.82% | 17,932,000 | 0.19 |
| Oct 02, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | 0.00% | 9,965,300 | 0.10 |
| Oct 01, 2026 | 73.00 | 77.00 | 69.00 | 71.00 | 71.00 | -1.39% | 48,628,000 | 0.51 |
| Sep 30, 2026 | 72.00 | 75.00 | 71.00 | 72.00 | 72.00 | 0.00% | 18,002,300 | 0.19 |
| Sep 29, 2026 | 71.00 | 73.00 | 67.00 | 72.00 | 72.00 | +2.86% | 24,138,500 | 0.25 |
| Sep 28, 2026 | 72.00 | 74.00 | 68.00 | 70.00 | 70.00 | -2.78% | 17,236,300 | 0.18 |
| Sep 25, 2026 | 81.00 | 82.00 | 70.00 | 72.00 | 72.00 | -12.20% | 65,923,704 | 0.69 |
| Sep 24, 2026 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | -2.38% | 19,400,900 | 0.20 |
| Sep 23, 2026 | 83.00 | 86.00 | 80.00 | 84.00 | 84.00 | +2.44% | 38,441,900 | 0.40 |
| Sep 22, 2026 | 87.00 | 93.00 | 82.00 | 82.00 | 82.00 | -4.65% | 121,797,400 | 1.30 |
| Sep 21, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | -2.27% | 24,169,300 | 0.26 |
| Sep 18, 2026 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | -1.12% | 38,192,600 | 0.41 |
| Sep 17, 2026 | 91.00 | 92.00 | 87.00 | 89.00 | 89.00 | -4.30% | 89,811,600 | 0.97 |
| Sep 16, 2026 | 83.00 | 100.00 | 83.00 | 93.00 | 93.00 | +13.41% | 684,854,000 | 8.28 |
| Sep 15, 2026 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | 0.00% | 14,119,000 | 0.17 |
| Sep 14, 2026 | 86.00 | 87.00 | 80.00 | 82.00 | 82.00 | -4.65% | 24,194,600 | 0.29 |
| Sep 11, 2026 | 84.00 | 86.00 | 82.00 | 86.00 | 86.00 | 0.00% | 17,124,700 | 0.21 |
| Sep 10, 2026 | 89.00 | 90.00 | 82.00 | 86.00 | 86.00 | -3.37% | 33,536,602 | 0.40 |
| Sep 09, 2026 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 10,961,200 | 0.13 |
| Sep 08, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | +1.12% | 13,365,700 | 0.16 |
| Sep 07, 2026 | 88.00 | 92.00 | 87.00 | 89.00 | 89.00 | 0.00% | 22,514,600 | 0.27 |
| Sep 04, 2026 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | -2.20% | 15,269,500 | 0.18 |
| Sep 03, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 0.00% | 15,219,500 | 0.18 |
