PT Gunawan Dianjaya Steel Tbk GDST

IDX · Indonesia · Non-Energy Minerals

IDR 106.00+1.00 (+0.95%)

Market closed· Oct 2, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 107.00	+1.90%	IDR 105.00	IDR 109.00	IDR 105.00	572.40K
2026-10-01	IDR 105.00	+0.96%	IDR 106.00	IDR 108.00	IDR 103.00	2.48M
2026-09-30	IDR 104.00	-2.80%	IDR 107.00	IDR 111.00	IDR 104.00	5.78M
2026-09-29	IDR 107.00	+1.90%	IDR 106.00	IDR 111.00	IDR 100.00	6.66M
2026-09-28	IDR 105.00	-3.67%	IDR 110.00	IDR 113.00	IDR 104.00	9.68M
2026-09-25	IDR 109.00	-9.17%	IDR 119.00	IDR 120.00	IDR 106.00	13.76M
2026-09-24	IDR 120.00	-2.44%	IDR 124.00	IDR 125.00	IDR 118.00	9.98M
2026-09-23	IDR 123.00	+0.82%	IDR 122.00	IDR 127.00	IDR 119.00	15.09M
2026-09-22	IDR 122.00	-12.23%	IDR 139.00	IDR 140.00	IDR 122.00	46.40M
2026-09-21	IDR 139.00	+15.83%	IDR 121.00	IDR 142.00	IDR 121.00	205.02M
2026-09-18	IDR 120.00	+6.19%	IDR 114.00	IDR 126.00	IDR 112.00	74.37M
2026-09-17	IDR 113.00	0.00%	IDR 113.00	IDR 115.00	IDR 113.00	1.77M
2026-09-16	IDR 113.00	0.00%	IDR 113.00	IDR 118.00	IDR 112.00	6.98M
2026-09-15	IDR 113.00	0.00%	IDR 113.00	IDR 115.00	IDR 111.00	4.58M
2026-09-14	IDR 113.00	+0.89%	IDR 114.00	IDR 114.00	IDR 108.00	10.13M
2026-09-11	IDR 112.00	-2.61%	IDR 116.00	IDR 116.00	IDR 110.00	7.58M
2026-09-10	IDR 115.00	-4.17%	IDR 123.00	IDR 123.00	IDR 115.00	8.27M
2026-09-09	IDR 120.00	+3.45%	IDR 116.00	IDR 124.00	IDR 116.00	33.18M
2026-09-08	IDR 116.00	+1.75%	IDR 115.00	IDR 131.00	IDR 112.00	40.09M
2026-09-07	IDR 114.00	+0.88%	IDR 113.00	IDR 114.00	IDR 112.00	2.02M
2026-09-04	IDR 113.00	0.00%	IDR 114.00	IDR 117.00	IDR 112.00	5.32M
2026-09-03	IDR 113.00	+0.89%	IDR 113.00	IDR 115.00	IDR 111.00	3.61M
2026-09-02	IDR 112.00	0.00%	IDR 113.00	IDR 113.00	IDR 110.00	2.55M
2026-09-01	IDR 112.00	-0.88%	IDR 113.00	IDR 114.00	IDR 112.00	2.94M
2026-08-31	IDR 113.00	+1.80%	IDR 111.00	IDR 117.00	IDR 111.00	10.62M
2026-08-28	IDR 111.00	-0.89%	IDR 112.00	IDR 115.00	IDR 110.00	3.23M
2026-08-27	IDR 112.00	+0.90%	IDR 110.00	IDR 112.00	IDR 108.00	5.11M
2026-08-26	IDR 111.00	-2.63%	IDR 114.00	IDR 115.00	IDR 111.00	7.97M
2026-08-24	IDR 114.00	0.00%	IDR 114.00	IDR 119.00	IDR 111.00	12.29M
2026-08-21	IDR 114.00	0.00%	IDR 115.00	IDR 116.00	IDR 112.00	7.29M
2026-08-20	IDR 114.00	+2.70%	IDR 113.00	IDR 119.00	IDR 110.00	22.56M
2026-08-19	IDR 111.00	-0.89%	IDR 112.00	IDR 113.00	IDR 110.00	4.19M
2026-08-18	IDR 112.00	+0.90%	IDR 114.00	IDR 114.00	IDR 111.00	3.41M
2026-08-14	IDR 111.00	-5.13%	IDR 117.00	IDR 117.00	IDR 111.00	10.12M
2026-08-13	IDR 117.00	-0.85%	IDR 118.00	IDR 119.00	IDR 116.00	5.05M
2026-08-12	IDR 118.00	-4.84%	IDR 125.00	IDR 129.00	IDR 116.00	29.69M
2026-08-11	IDR 124.00	-8.15%	IDR 140.00	IDR 142.00	IDR 124.00	22.53M
2026-08-10	IDR 135.00	+7.14%	IDR 133.00	IDR 150.00	IDR 124.00	108.91M
2026-08-07	IDR 126.00	+8.62%	IDR 116.00	IDR 132.00	IDR 113.00	44.34M
2026-08-06	IDR 116.00	+0.87%	IDR 115.00	IDR 117.00	IDR 109.00	20.59M
2026-08-05	IDR 115.00	+13.86%	IDR 103.00	IDR 120.00	IDR 100.00	86.69M
2026-08-04	IDR 101.00	-3.81%	IDR 102.00	IDR 105.00	IDR 100.00	9.03M
2026-08-03	IDR 105.00	+8.25%	IDR 100.00	IDR 107.00	IDR 97.00	29.34M
2026-07-31	IDR 97.00	0.00%	IDR 99.00	IDR 103.00	IDR 94.00	12.49M
2026-07-30	IDR 97.00	+3.19%	IDR 93.00	IDR 107.00	IDR 91.00	34.11M
2026-07-29	IDR 94.00	-3.09%	IDR 98.00	IDR 99.00	IDR 92.00	8.37M
2026-07-28	IDR 97.00	-5.83%	IDR 103.00	IDR 119.00	IDR 96.00	93.80M
2026-07-27	IDR 103.00	+13.19%	IDR 90.00	IDR 116.00	IDR 89.00	143.10M
2026-07-24	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 90.00	2.79M
2026-07-23	IDR 92.00	-1.08%	IDR 93.00	IDR 96.00	IDR 92.00	4.34M
2026-07-22	IDR 93.00	+2.20%	IDR 92.00	IDR 96.00	IDR 90.00	8.04M
2026-07-21	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 90.00	4.15M
2026-07-20	IDR 92.00	0.00%	IDR 93.00	IDR 94.00	IDR 90.00	3.51M
2026-07-17	IDR 92.00	-1.08%	IDR 95.00	IDR 100.00	IDR 91.00	15.57M
2026-07-16	IDR 93.00	-7.92%	IDR 100.00	IDR 100.00	IDR 91.00	17.97M
2026-07-15	IDR 101.00	+23.17%	IDR 86.00	IDR 105.00	IDR 86.00	146.34M
2026-07-14	IDR 82.00	-1.20%	IDR 83.00	IDR 84.00	IDR 82.00	865.20K
2026-07-13	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	154.80K
2026-07-10	IDR 83.00	+1.22%	IDR 81.00	IDR 84.00	IDR 81.00	628.30K
2026-07-09	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	925.40K
2026-07-08	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	534.60K
2026-07-07	IDR 82.00	+2.50%	IDR 80.00	IDR 82.00	IDR 79.00	357.90K
2026-07-06	IDR 80.00	+1.27%	IDR 80.00	IDR 82.00	IDR 80.00	98.20K
2026-07-03	IDR 79.00	-1.25%	IDR 80.00	IDR 84.00	IDR 79.00	2.05M
2026-07-02	IDR 80.00	0.00%	IDR 82.00	IDR 82.00	IDR 79.00	322.60K
2026-07-01	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 79.00	88.80K
2026-06-30	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 78.00	577.90K
2026-06-29	IDR 81.00	+1.25%	IDR 80.00	IDR 84.00	IDR 79.00	1.21M
2026-06-26	IDR 80.00	-4.76%	IDR 85.00	IDR 85.00	IDR 79.00	3.02M
2026-06-25	IDR 84.00	0.00%	IDR 92.00	IDR 93.00	IDR 82.00	8.12M
2026-06-24	IDR 84.00	+1.20%	IDR 83.00	IDR 86.00	IDR 82.00	2.14M
2026-06-23	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 82.00	1.59M
2026-06-22	IDR 83.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	1.19M
2026-06-19	IDR 83.00	+2.47%	IDR 82.00	IDR 86.00	IDR 81.00	2.49M
2026-06-18	IDR 81.00	-2.41%	IDR 83.00	IDR 83.00	IDR 79.00	1.12M
2026-06-17	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 81.00	1.69M
2026-06-15	IDR 83.00	+5.06%	IDR 80.00	IDR 85.00	IDR 79.00	3.82M
2026-06-12	IDR 79.00	+2.60%	IDR 77.00	IDR 79.00	IDR 77.00	578.70K
2026-06-11	IDR 77.00	+2.67%	IDR 76.00	IDR 77.00	IDR 74.00	1.30M
2026-06-10	IDR 75.00	+2.74%	IDR 74.00	IDR 77.00	IDR 73.00	992.40K
2026-06-09	IDR 73.00	+5.80%	IDR 69.00	IDR 76.00	IDR 67.00	1.31M
2026-06-08	IDR 69.00	-11.54%	IDR 76.00	IDR 76.00	IDR 69.00	717.60K
2026-06-05	IDR 78.00	-1.27%	IDR 80.00	IDR 80.00	IDR 75.00	178.70K
2026-06-04	IDR 79.00	-8.14%	IDR 82.00	IDR 86.00	IDR 77.00	1.23M
2026-06-03	IDR 86.00	-4.44%	IDR 89.00	IDR 90.00	IDR 82.00	1.41M
2026-06-02	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 89.00	359.50K
2026-05-29	IDR 90.00	0.00%	IDR 91.00	IDR 91.00	IDR 89.00	309.20K
2026-05-28	IDR 90.00	0.00%	IDR 90.00	IDR 90.00	IDR 90.00	0
2026-05-27	IDR 90.00	0.00%	IDR 90.00	IDR 90.00	IDR 90.00	0
2026-05-26	IDR 90.00	-1.10%	IDR 92.00	IDR 92.00	IDR 89.00	830.60K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 107.00	+1.90%	IDR 105.00	IDR 109.00	IDR 105.00	572.40K
2026-10-01	IDR 105.00	+0.96%	IDR 106.00	IDR 108.00	IDR 103.00	2.48M
2026-09-30	IDR 104.00	-2.80%	IDR 107.00	IDR 111.00	IDR 104.00	5.78M
2026-09-29	IDR 107.00	+1.90%	IDR 106.00	IDR 111.00	IDR 100.00	6.66M
2026-09-28	IDR 105.00	-3.67%	IDR 110.00	IDR 113.00	IDR 104.00	9.68M
2026-09-25	IDR 109.00	-9.17%	IDR 119.00	IDR 120.00	IDR 106.00	13.76M
2026-09-24	IDR 120.00	-2.44%	IDR 124.00	IDR 125.00	IDR 118.00	9.98M
2026-09-23	IDR 123.00	+0.82%	IDR 122.00	IDR 127.00	IDR 119.00	15.09M
2026-09-22	IDR 122.00	-12.23%	IDR 139.00	IDR 140.00	IDR 122.00	46.40M
2026-09-21	IDR 139.00	+15.83%	IDR 121.00	IDR 142.00	IDR 121.00	205.02M
2026-09-18	IDR 120.00	+6.19%	IDR 114.00	IDR 126.00	IDR 112.00	74.37M
2026-09-17	IDR 113.00	0.00%	IDR 113.00	IDR 115.00	IDR 113.00	1.77M
2026-09-16	IDR 113.00	0.00%	IDR 113.00	IDR 118.00	IDR 112.00	6.98M
2026-09-15	IDR 113.00	0.00%	IDR 113.00	IDR 115.00	IDR 111.00	4.58M
2026-09-14	IDR 113.00	+0.89%	IDR 114.00	IDR 114.00	IDR 108.00	10.13M
2026-09-11	IDR 112.00	-2.61%	IDR 116.00	IDR 116.00	IDR 110.00	7.58M
2026-09-10	IDR 115.00	-4.17%	IDR 123.00	IDR 123.00	IDR 115.00	8.27M
2026-09-09	IDR 120.00	+3.45%	IDR 116.00	IDR 124.00	IDR 116.00	33.18M
2026-09-08	IDR 116.00	+1.75%	IDR 115.00	IDR 131.00	IDR 112.00	40.09M
2026-09-07	IDR 114.00	+0.88%	IDR 113.00	IDR 114.00	IDR 112.00	2.02M
2026-09-04	IDR 113.00	0.00%	IDR 114.00	IDR 117.00	IDR 112.00	5.32M
2026-09-03	IDR 113.00	+0.89%	IDR 113.00	IDR 115.00	IDR 111.00	3.61M
2026-09-02	IDR 112.00	0.00%	IDR 113.00	IDR 113.00	IDR 110.00	2.55M
2026-09-01	IDR 112.00	-0.88%	IDR 113.00	IDR 114.00	IDR 112.00	2.94M
2026-08-31	IDR 113.00	+1.80%	IDR 111.00	IDR 117.00	IDR 111.00	10.62M
2026-08-28	IDR 111.00	-0.89%	IDR 112.00	IDR 115.00	IDR 110.00	3.23M
2026-08-27	IDR 112.00	+0.90%	IDR 110.00	IDR 112.00	IDR 108.00	5.11M
2026-08-26	IDR 111.00	-2.63%	IDR 114.00	IDR 115.00	IDR 111.00	7.97M
2026-08-24	IDR 114.00	0.00%	IDR 114.00	IDR 119.00	IDR 111.00	12.29M
2026-08-21	IDR 114.00	0.00%	IDR 115.00	IDR 116.00	IDR 112.00	7.29M
2026-08-20	IDR 114.00	+2.70%	IDR 113.00	IDR 119.00	IDR 110.00	22.56M
2026-08-19	IDR 111.00	-0.89%	IDR 112.00	IDR 113.00	IDR 110.00	4.19M
2026-08-18	IDR 112.00	+0.90%	IDR 114.00	IDR 114.00	IDR 111.00	3.41M
2026-08-14	IDR 111.00	-5.13%	IDR 117.00	IDR 117.00	IDR 111.00	10.12M
2026-08-13	IDR 117.00	-0.85%	IDR 118.00	IDR 119.00	IDR 116.00	5.05M
2026-08-12	IDR 118.00	-4.84%	IDR 125.00	IDR 129.00	IDR 116.00	29.69M
2026-08-11	IDR 124.00	-8.15%	IDR 140.00	IDR 142.00	IDR 124.00	22.53M
2026-08-10	IDR 135.00	+7.14%	IDR 133.00	IDR 150.00	IDR 124.00	108.91M
2026-08-07	IDR 126.00	+8.62%	IDR 116.00	IDR 132.00	IDR 113.00	44.34M
2026-08-06	IDR 116.00	+0.87%	IDR 115.00	IDR 117.00	IDR 109.00	20.59M
2026-08-05	IDR 115.00	+13.86%	IDR 103.00	IDR 120.00	IDR 100.00	86.69M
2026-08-04	IDR 101.00	-3.81%	IDR 102.00	IDR 105.00	IDR 100.00	9.03M
2026-08-03	IDR 105.00	+8.25%	IDR 100.00	IDR 107.00	IDR 97.00	29.34M
2026-07-31	IDR 97.00	0.00%	IDR 99.00	IDR 103.00	IDR 94.00	12.49M
2026-07-30	IDR 97.00	+3.19%	IDR 93.00	IDR 107.00	IDR 91.00	34.11M
2026-07-29	IDR 94.00	-3.09%	IDR 98.00	IDR 99.00	IDR 92.00	8.37M
2026-07-28	IDR 97.00	-5.83%	IDR 103.00	IDR 119.00	IDR 96.00	93.80M
2026-07-27	IDR 103.00	+13.19%	IDR 90.00	IDR 116.00	IDR 89.00	143.10M
2026-07-24	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 90.00	2.79M
2026-07-23	IDR 92.00	-1.08%	IDR 93.00	IDR 96.00	IDR 92.00	4.34M
2026-07-22	IDR 93.00	+2.20%	IDR 92.00	IDR 96.00	IDR 90.00	8.04M
2026-07-21	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 90.00	4.15M
2026-07-20	IDR 92.00	0.00%	IDR 93.00	IDR 94.00	IDR 90.00	3.51M
2026-07-17	IDR 92.00	-1.08%	IDR 95.00	IDR 100.00	IDR 91.00	15.57M
2026-07-16	IDR 93.00	-7.92%	IDR 100.00	IDR 100.00	IDR 91.00	17.97M
2026-07-15	IDR 101.00	+23.17%	IDR 86.00	IDR 105.00	IDR 86.00	146.34M
2026-07-14	IDR 82.00	-1.20%	IDR 83.00	IDR 84.00	IDR 82.00	865.20K
2026-07-13	IDR 83.00	0.00%	IDR 83.00	IDR 84.00	IDR 82.00	154.80K
2026-07-10	IDR 83.00	+1.22%	IDR 81.00	IDR 84.00	IDR 81.00	628.30K
2026-07-09	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	925.40K
2026-07-08	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	534.60K
2026-07-07	IDR 82.00	+2.50%	IDR 80.00	IDR 82.00	IDR 79.00	357.90K
2026-07-06	IDR 80.00	+1.27%	IDR 80.00	IDR 82.00	IDR 80.00	98.20K
2026-07-03	IDR 79.00	-1.25%	IDR 80.00	IDR 84.00	IDR 79.00	2.05M
2026-07-02	IDR 80.00	0.00%	IDR 82.00	IDR 82.00	IDR 79.00	322.60K
2026-07-01	IDR 80.00	0.00%	IDR 80.00	IDR 82.00	IDR 79.00	88.80K
2026-06-30	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 78.00	577.90K
2026-06-29	IDR 81.00	+1.25%	IDR 80.00	IDR 84.00	IDR 79.00	1.21M
2026-06-26	IDR 80.00	-4.76%	IDR 85.00	IDR 85.00	IDR 79.00	3.02M
2026-06-25	IDR 84.00	0.00%	IDR 92.00	IDR 93.00	IDR 82.00	8.12M
2026-06-24	IDR 84.00	+1.20%	IDR 83.00	IDR 86.00	IDR 82.00	2.14M
2026-06-23	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 82.00	1.59M
2026-06-22	IDR 83.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	1.19M
2026-06-19	IDR 83.00	+2.47%	IDR 82.00	IDR 86.00	IDR 81.00	2.49M
2026-06-18	IDR 81.00	-2.41%	IDR 83.00	IDR 83.00	IDR 79.00	1.12M
2026-06-17	IDR 83.00	0.00%	IDR 83.00	IDR 85.00	IDR 81.00	1.69M
2026-06-15	IDR 83.00	+5.06%	IDR 80.00	IDR 85.00	IDR 79.00	3.82M
2026-06-12	IDR 79.00	+2.60%	IDR 77.00	IDR 79.00	IDR 77.00	578.70K
2026-06-11	IDR 77.00	+2.67%	IDR 76.00	IDR 77.00	IDR 74.00	1.30M
2026-06-10	IDR 75.00	+2.74%	IDR 74.00	IDR 77.00	IDR 73.00	992.40K
2026-06-09	IDR 73.00	+5.80%	IDR 69.00	IDR 76.00	IDR 67.00	1.31M
2026-06-08	IDR 69.00	-11.54%	IDR 76.00	IDR 76.00	IDR 69.00	717.60K
2026-06-05	IDR 78.00	-1.27%	IDR 80.00	IDR 80.00	IDR 75.00	178.70K
2026-06-04	IDR 79.00	-8.14%	IDR 82.00	IDR 86.00	IDR 77.00	1.23M
2026-06-03	IDR 86.00	-4.44%	IDR 89.00	IDR 90.00	IDR 82.00	1.41M
2026-06-02	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 89.00	359.50K
2026-05-29	IDR 90.00	0.00%	IDR 91.00	IDR 91.00	IDR 89.00	309.20K
2026-05-28	IDR 90.00	0.00%	IDR 90.00	IDR 90.00	IDR 90.00	0
2026-05-27	IDR 90.00	0.00%	IDR 90.00	IDR 90.00	IDR 90.00	0
2026-05-26	IDR 90.00	-1.10%	IDR 92.00	IDR 92.00	IDR 89.00	830.60K