PT Gunawan Dianjaya Steel Tbk (IDX:GDST)
Indonesia
· Delayed Price · Currency is IDR 139.00
+36.00 (34.95%)
Apr 29, 2026, 10:40 AM WIB
IDX:GDST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 107.00 | 139.00 | 106.00 | 139.00 | - | 34.95% | 72,173,400 |
| Apr 28, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 537,500 |
| Apr 27, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 97,900 |
| Apr 24, 2026 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | -2.88% | 373,100 |
| Apr 23, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 197,800 |
| Apr 22, 2026 | 103.00 | 108.00 | 103.00 | 105.00 | 105.00 | 0.96% | 787,200 |
| Apr 21, 2026 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 1,337,000 |
| Apr 20, 2026 | 104.00 | 105.00 | 101.00 | 105.00 | 105.00 | - | 980,500 |
| Apr 17, 2026 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 2.94% | 1,707,200 |
| Apr 16, 2026 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 0.99% | 228,900 |
| Apr 15, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 229,700 |
| Apr 14, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 1,380,300 |
| Apr 13, 2026 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 1,471,900 |
| Apr 10, 2026 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | - | 1,042,400 |
| Apr 9, 2026 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | -0.99% | 226,300 |
| Apr 8, 2026 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 638,100 |
| Apr 7, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 88,400 |
| Apr 6, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 118,900 |
| Apr 2, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 202,700 |
| Apr 1, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | -1.94% | 556,800 |
| Mar 31, 2026 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 264,700 |
| Mar 30, 2026 | 102.00 | 104.00 | 99.00 | 102.00 | 102.00 | 2.00% | 442,200 |
| Mar 27, 2026 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 122,100 |
| Mar 26, 2026 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 148,100 |
| Mar 25, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 507,200 |
| Mar 17, 2026 | 99.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 141,600 |
| Mar 16, 2026 | 103.00 | 103.00 | 98.00 | 99.00 | 99.00 | -1.00% | 689,400 |
| Mar 13, 2026 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | -1.96% | 1,012,300 |
| Mar 12, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 463,500 |
| Mar 11, 2026 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | -0.98% | 668,800 |
| Mar 10, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 205,000 |
| Mar 9, 2026 | 107.00 | 107.00 | 100.00 | 103.00 | 103.00 | -2.83% | 320,200 |
| Mar 6, 2026 | 106.00 | 106.00 | 100.00 | 106.00 | 106.00 | 0.95% | 4,280,200 |
| Mar 5, 2026 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | - | 2,105,300 |
| Mar 4, 2026 | 110.00 | 110.00 | 102.00 | 105.00 | 105.00 | -3.67% | 729,500 |
| Mar 3, 2026 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 347,600 |
| Mar 2, 2026 | 112.00 | 112.00 | 101.00 | 109.00 | 109.00 | -4.39% | 3,521,200 |
| Feb 27, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 271,100 |
| Feb 26, 2026 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 1,538,000 |
| Feb 25, 2026 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.54% | 665,000 |
| Feb 24, 2026 | 115.00 | 121.00 | 115.00 | 118.00 | 118.00 | 2.61% | 4,370,700 |
| Feb 23, 2026 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 1,977,900 |
| Feb 20, 2026 | 114.00 | 120.00 | 112.00 | 117.00 | 117.00 | 3.54% | 5,881,000 |
| Feb 19, 2026 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 327,700 |
| Feb 18, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | - | 327,300 |
| Feb 13, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 207,400 |
| Feb 12, 2026 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | - | 548,300 |
| Feb 11, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 2,308,700 |
| Feb 10, 2026 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 1.75% | 813,500 |
| Feb 9, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 246,300 |
| Feb 6, 2026 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 266,800 |
| Feb 5, 2026 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | -0.87% | 420,800 |
| Feb 4, 2026 | 116.00 | 116.00 | 111.00 | 115.00 | 115.00 | - | 587,300 |
| Feb 3, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 451,300 |
| Feb 2, 2026 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | -1.72% | 628,000 |
| Jan 30, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | - | 496,400 |
| Jan 29, 2026 | 118.00 | 118.00 | 106.00 | 116.00 | 116.00 | -1.69% | 1,314,800 |
| Jan 28, 2026 | 121.00 | 121.00 | 115.00 | 118.00 | 118.00 | -2.48% | 1,974,300 |
| Jan 27, 2026 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | -1.63% | 2,016,300 |
| Jan 26, 2026 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | -0.81% | 1,058,300 |
| Jan 23, 2026 | 126.00 | 127.00 | 121.00 | 124.00 | 124.00 | -2.36% | 1,063,100 |
| Jan 22, 2026 | 123.00 | 127.00 | 118.00 | 127.00 | 127.00 | 2.42% | 2,351,000 |
| Jan 21, 2026 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | -2.36% | 2,197,300 |
| Jan 20, 2026 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | -0.78% | 732,600 |
| Jan 19, 2026 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 0.79% | 2,025,300 |
| Jan 15, 2026 | 129.00 | 129.00 | 124.00 | 127.00 | 127.00 | -1.55% | 6,616,100 |
| Jan 14, 2026 | 135.00 | 135.00 | 125.00 | 129.00 | 129.00 | -3.01% | 7,878,900 |
| Jan 13, 2026 | 135.00 | 136.00 | 130.00 | 133.00 | 133.00 | -1.48% | 3,583,500 |
| Jan 12, 2026 | 135.00 | 140.00 | 133.00 | 135.00 | 135.00 | 0.75% | 7,109,000 |
| Jan 9, 2026 | 133.00 | 136.00 | 132.00 | 134.00 | 134.00 | 0.75% | 4,633,500 |
| Jan 8, 2026 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 3,952,400 |
| Jan 7, 2026 | 136.00 | 137.00 | 132.00 | 133.00 | 130.50 | -0.75% | 9,296,600 |
| Jan 6, 2026 | 127.00 | 136.00 | 124.00 | 134.00 | 131.48 | 6.35% | 21,562,600 |
| Jan 5, 2026 | 126.00 | 127.00 | 123.00 | 126.00 | 123.63 | - | 4,327,700 |
| Jan 2, 2026 | 125.00 | 127.00 | 123.00 | 126.00 | 123.63 | 2.44% | 4,657,800 |
| Dec 30, 2025 | 121.00 | 124.00 | 120.00 | 123.00 | 120.69 | 0.82% | 2,190,900 |
| Dec 29, 2025 | 121.00 | 122.00 | 119.00 | 122.00 | 119.71 | 1.67% | 1,203,800 |
| Dec 24, 2025 | 120.00 | 125.00 | 116.00 | 120.00 | 117.74 | - | 5,666,300 |
| Dec 23, 2025 | 118.00 | 121.00 | 117.00 | 120.00 | 117.74 | 1.69% | 1,062,900 |
| Dec 22, 2025 | 120.00 | 121.00 | 118.00 | 118.00 | 115.78 | -1.67% | 1,226,900 |
| Dec 19, 2025 | 121.00 | 121.00 | 115.00 | 120.00 | 117.74 | -0.83% | 3,143,200 |
| Dec 18, 2025 | 122.00 | 123.00 | 120.00 | 121.00 | 118.73 | 0.83% | 1,475,200 |
| Dec 17, 2025 | 121.00 | 128.00 | 119.00 | 120.00 | 117.74 | -0.83% | 3,945,400 |
| Dec 16, 2025 | 122.00 | 122.00 | 119.00 | 121.00 | 118.73 | - | 3,553,500 |
| Dec 15, 2025 | 121.00 | 123.00 | 119.00 | 121.00 | 118.73 | 0.83% | 814,600 |
| Dec 12, 2025 | 120.00 | 121.00 | 118.00 | 120.00 | 117.74 | - | 2,260,500 |
| Dec 11, 2025 | 122.00 | 123.00 | 120.00 | 120.00 | 117.74 | -1.64% | 3,770,200 |
| Dec 10, 2025 | 122.00 | 123.00 | 121.00 | 122.00 | 119.71 | 0.83% | 1,598,500 |
| Dec 9, 2025 | 122.00 | 123.00 | 120.00 | 121.00 | 118.73 | -0.82% | 4,558,200 |
| Dec 8, 2025 | 123.00 | 125.00 | 121.00 | 122.00 | 119.71 | - | 3,709,200 |
| Dec 5, 2025 | 123.00 | 124.00 | 121.00 | 122.00 | 119.71 | - | 3,421,400 |
| Dec 4, 2025 | 128.00 | 130.00 | 118.00 | 122.00 | 119.71 | -3.94% | 10,320,200 |
| Dec 3, 2025 | 127.00 | 142.00 | 125.00 | 127.00 | 124.61 | 1.60% | 32,188,500 |
| Dec 2, 2025 | 117.00 | 128.00 | 115.00 | 125.00 | 122.65 | 7.76% | 17,217,900 |
| Dec 1, 2025 | 117.00 | 118.00 | 115.00 | 116.00 | 113.82 | - | 1,174,800 |
| Nov 28, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 113.82 | - | 255,900 |
| Nov 27, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 113.82 | -0.85% | 757,300 |
| Nov 26, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 114.80 | -0.85% | 780,900 |
| Nov 25, 2025 | 117.00 | 118.00 | 116.00 | 118.00 | 115.78 | 0.85% | 474,400 |
| Nov 24, 2025 | 118.00 | 119.00 | 116.00 | 117.00 | 114.80 | -0.85% | 873,600 |