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 |
| 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% | 799,900 |
| 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% | 2,956,700 |
| Aug 28, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 884,700 |
| 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 |