PT Gaya Abadi Sempurna Tbk SLIS

IDX · Indonesia · Distribution Services

IDR 69.00-2.00 (-2.82%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 69.00	-2.82%	IDR 71.00	IDR 72.00	IDR 69.00	6.11M
2026-10-01	IDR 71.00	-1.39%	IDR 73.00	IDR 77.00	IDR 69.00	48.63M
2026-09-30	IDR 72.00	0.00%	IDR 72.00	IDR 75.00	IDR 71.00	18.00M
2026-09-29	IDR 72.00	+2.86%	IDR 71.00	IDR 73.00	IDR 67.00	24.14M
2026-09-28	IDR 70.00	-2.78%	IDR 72.00	IDR 74.00	IDR 68.00	17.24M
2026-09-25	IDR 72.00	-12.20%	IDR 81.00	IDR 82.00	IDR 70.00	65.92M
2026-09-24	IDR 82.00	-2.38%	IDR 85.00	IDR 85.00	IDR 81.00	19.40M
2026-09-23	IDR 84.00	+2.44%	IDR 83.00	IDR 86.00	IDR 80.00	38.44M
2026-09-22	IDR 82.00	-4.65%	IDR 87.00	IDR 93.00	IDR 82.00	121.80M
2026-09-21	IDR 86.00	-2.27%	IDR 87.00	IDR 88.00	IDR 85.00	24.17M
2026-09-18	IDR 88.00	-1.12%	IDR 89.00	IDR 90.00	IDR 86.00	38.19M
2026-09-17	IDR 89.00	-4.30%	IDR 91.00	IDR 92.00	IDR 87.00	89.81M
2026-09-16	IDR 93.00	+13.41%	IDR 83.00	IDR 100.00	IDR 83.00	684.85M
2026-09-15	IDR 82.00	0.00%	IDR 83.00	IDR 85.00	IDR 80.00	14.12M
2026-09-14	IDR 82.00	-4.65%	IDR 86.00	IDR 87.00	IDR 80.00	24.19M
2026-09-11	IDR 86.00	0.00%	IDR 84.00	IDR 86.00	IDR 82.00	17.12M
2026-09-10	IDR 86.00	-3.37%	IDR 89.00	IDR 90.00	IDR 82.00	33.54M
2026-09-09	IDR 89.00	-1.11%	IDR 91.00	IDR 91.00	IDR 88.00	10.96M
2026-09-08	IDR 90.00	+1.12%	IDR 90.00	IDR 92.00	IDR 89.00	13.37M
2026-09-07	IDR 89.00	0.00%	IDR 88.00	IDR 92.00	IDR 87.00	22.51M
2026-09-04	IDR 89.00	-2.20%	IDR 92.00	IDR 92.00	IDR 88.00	15.27M
2026-09-03	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 90.00	15.22M
2026-09-02	IDR 91.00	-2.15%	IDR 95.00	IDR 95.00	IDR 91.00	36.53M
2026-09-01	IDR 93.00	+3.33%	IDR 92.00	IDR 94.00	IDR 91.00	31.33M
2026-08-31	IDR 90.00	+1.12%	IDR 90.00	IDR 95.00	IDR 88.00	53.78M
2026-08-28	IDR 89.00	-4.30%	IDR 93.00	IDR 95.00	IDR 89.00	71.35M
2026-08-27	IDR 93.00	+8.14%	IDR 86.00	IDR 94.00	IDR 83.00	74.85M
2026-08-26	IDR 86.00	-10.42%	IDR 96.00	IDR 96.00	IDR 86.00	99.76M
2026-08-24	IDR 96.00	-2.04%	IDR 100.00	IDR 100.00	IDR 96.00	56.06M
2026-08-21	IDR 98.00	-2.00%	IDR 100.00	IDR 101.00	IDR 96.00	90.77M
2026-08-20	IDR 100.00	+2.04%	IDR 98.00	IDR 105.00	IDR 96.00	241.21M
2026-08-19	IDR 98.00	-2.00%	IDR 100.00	IDR 107.00	IDR 94.00	246.56M
2026-08-18	IDR 100.00	-1.96%	IDR 103.00	IDR 109.00	IDR 97.00	342.08M
2026-08-14	IDR 102.00	+15.91%	IDR 92.00	IDR 114.00	IDR 91.00	1.37B
2026-08-13	IDR 88.00	+12.82%	IDR 80.00	IDR 95.00	IDR 80.00	634.58M
2026-08-12	IDR 78.00	+4.00%	IDR 76.00	IDR 81.00	IDR 76.00	25.10M
2026-08-11	IDR 75.00	-5.06%	IDR 80.00	IDR 82.00	IDR 75.00	32.03M
2026-08-10	IDR 79.00	0.00%	IDR 79.00	IDR 84.00	IDR 78.00	37.84M
2026-08-07	IDR 79.00	+6.76%	IDR 75.00	IDR 88.00	IDR 75.00	281.04M
2026-08-06	IDR 74.00	-6.33%	IDR 79.00	IDR 79.00	IDR 73.00	75.63M
2026-08-05	IDR 79.00	+25.40%	IDR 64.00	IDR 85.00	IDR 64.00	509.10M
2026-08-04	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 63.00	3.97M
2026-08-03	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	7.48M
2026-07-31	IDR 63.00	+1.61%	IDR 63.00	IDR 63.00	IDR 61.00	5.92M
2026-07-30	IDR 62.00	+1.64%	IDR 61.00	IDR 63.00	IDR 61.00	3.43M
2026-07-29	IDR 61.00	-1.61%	IDR 62.00	IDR 64.00	IDR 60.00	12.23M
2026-07-28	IDR 62.00	-1.59%	IDR 64.00	IDR 64.00	IDR 62.00	9.53M
2026-07-27	IDR 63.00	+3.28%	IDR 62.00	IDR 71.00	IDR 60.00	100.84M
2026-07-24	IDR 61.00	-3.17%	IDR 63.00	IDR 63.00	IDR 60.00	8.73M
2026-07-23	IDR 63.00	-1.56%	IDR 65.00	IDR 66.00	IDR 62.00	23.98M
2026-07-22	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 63.00	9.75M
2026-07-21	IDR 63.00	0.00%	IDR 64.00	IDR 65.00	IDR 62.00	14.15M
2026-07-20	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 61.00	22.49M
2026-07-17	IDR 63.00	+6.78%	IDR 60.00	IDR 66.00	IDR 60.00	48.47M
2026-07-16	IDR 59.00	0.00%	IDR 60.00	IDR 61.00	IDR 58.00	10.69M
2026-07-15	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	6.29M
2026-07-14	IDR 59.00	-1.67%	IDR 61.00	IDR 62.00	IDR 59.00	9.53M
2026-07-13	IDR 60.00	+3.45%	IDR 59.00	IDR 62.00	IDR 58.00	20.43M
2026-07-10	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 57.00	3.92M
2026-07-09	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	9.04M
2026-07-08	IDR 59.00	-3.28%	IDR 62.00	IDR 62.00	IDR 59.00	11.23M
2026-07-07	IDR 61.00	+1.67%	IDR 60.00	IDR 63.00	IDR 59.00	20.20M
2026-07-06	IDR 60.00	+5.26%	IDR 57.00	IDR 64.00	IDR 56.00	71.85M
2026-07-03	IDR 57.00	+1.79%	IDR 57.00	IDR 61.00	IDR 56.00	35.62M
2026-07-02	IDR 56.00	0.00%	IDR 57.00	IDR 59.00	IDR 56.00	8.64M
2026-07-01	IDR 56.00	-5.08%	IDR 58.00	IDR 60.00	IDR 56.00	21.00M
2026-06-30	IDR 59.00	+3.51%	IDR 57.00	IDR 62.00	IDR 55.00	28.45M
2026-06-29	IDR 57.00	-1.72%	IDR 58.00	IDR 59.00	IDR 56.00	22.93M
2026-06-26	IDR 58.00	-6.45%	IDR 63.00	IDR 64.00	IDR 58.00	40.49M
2026-06-25	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 59.00	10.72M
2026-06-24	IDR 62.00	-3.13%	IDR 65.00	IDR 66.00	IDR 61.00	20.39M
2026-06-23	IDR 64.00	0.00%	IDR 64.00	IDR 67.00	IDR 61.00	43.35M
2026-06-22	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 60.00	23.47M
2026-06-19	IDR 65.00	+4.84%	IDR 63.00	IDR 68.00	IDR 62.00	43.38M
2026-06-18	IDR 62.00	-3.13%	IDR 65.00	IDR 66.00	IDR 61.00	30.28M
2026-06-17	IDR 64.00	+6.67%	IDR 60.00	IDR 68.00	IDR 59.00	53.50M
2026-06-15	IDR 60.00	+1.69%	IDR 60.00	IDR 63.00	IDR 60.00	17.84M
2026-06-12	IDR 59.00	+7.27%	IDR 56.00	IDR 60.00	IDR 55.00	15.47M
2026-06-11	IDR 55.00	-1.79%	IDR 57.00	IDR 57.00	IDR 53.00	11.52M
2026-06-10	IDR 56.00	+3.70%	IDR 55.00	IDR 61.00	IDR 53.00	23.98M
2026-06-09	IDR 54.00	+8.00%	IDR 50.00	IDR 55.00	IDR 50.00	19.39M
2026-06-08	IDR 50.00	-5.66%	IDR 53.00	IDR 53.00	IDR 50.00	38.88M
2026-06-05	IDR 53.00	-14.52%	IDR 60.00	IDR 63.00	IDR 53.00	17.77M
2026-06-04	IDR 62.00	-7.46%	IDR 67.00	IDR 68.00	IDR 57.00	13.49M
2026-06-03	IDR 67.00	-6.94%	IDR 73.00	IDR 73.00	IDR 66.00	9.94M
2026-06-02	IDR 72.00	-4.00%	IDR 75.00	IDR 75.00	IDR 70.00	10.07M
2026-05-29	IDR 75.00	0.00%	IDR 76.00	IDR 78.00	IDR 74.00	2.86M
2026-05-28	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 75.00	0
2026-05-27	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 75.00	0
2026-05-26	IDR 75.00	+2.74%	IDR 75.00	IDR 77.00	IDR 73.00	7.80M

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 69.00	-2.82%	IDR 71.00	IDR 72.00	IDR 69.00	6.11M
2026-10-01	IDR 71.00	-1.39%	IDR 73.00	IDR 77.00	IDR 69.00	48.63M
2026-09-30	IDR 72.00	0.00%	IDR 72.00	IDR 75.00	IDR 71.00	18.00M
2026-09-29	IDR 72.00	+2.86%	IDR 71.00	IDR 73.00	IDR 67.00	24.14M
2026-09-28	IDR 70.00	-2.78%	IDR 72.00	IDR 74.00	IDR 68.00	17.24M
2026-09-25	IDR 72.00	-12.20%	IDR 81.00	IDR 82.00	IDR 70.00	65.92M
2026-09-24	IDR 82.00	-2.38%	IDR 85.00	IDR 85.00	IDR 81.00	19.40M
2026-09-23	IDR 84.00	+2.44%	IDR 83.00	IDR 86.00	IDR 80.00	38.44M
2026-09-22	IDR 82.00	-4.65%	IDR 87.00	IDR 93.00	IDR 82.00	121.80M
2026-09-21	IDR 86.00	-2.27%	IDR 87.00	IDR 88.00	IDR 85.00	24.17M
2026-09-18	IDR 88.00	-1.12%	IDR 89.00	IDR 90.00	IDR 86.00	38.19M
2026-09-17	IDR 89.00	-4.30%	IDR 91.00	IDR 92.00	IDR 87.00	89.81M
2026-09-16	IDR 93.00	+13.41%	IDR 83.00	IDR 100.00	IDR 83.00	684.85M
2026-09-15	IDR 82.00	0.00%	IDR 83.00	IDR 85.00	IDR 80.00	14.12M
2026-09-14	IDR 82.00	-4.65%	IDR 86.00	IDR 87.00	IDR 80.00	24.19M
2026-09-11	IDR 86.00	0.00%	IDR 84.00	IDR 86.00	IDR 82.00	17.12M
2026-09-10	IDR 86.00	-3.37%	IDR 89.00	IDR 90.00	IDR 82.00	33.54M
2026-09-09	IDR 89.00	-1.11%	IDR 91.00	IDR 91.00	IDR 88.00	10.96M
2026-09-08	IDR 90.00	+1.12%	IDR 90.00	IDR 92.00	IDR 89.00	13.37M
2026-09-07	IDR 89.00	0.00%	IDR 88.00	IDR 92.00	IDR 87.00	22.51M
2026-09-04	IDR 89.00	-2.20%	IDR 92.00	IDR 92.00	IDR 88.00	15.27M
2026-09-03	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 90.00	15.22M
2026-09-02	IDR 91.00	-2.15%	IDR 95.00	IDR 95.00	IDR 91.00	36.53M
2026-09-01	IDR 93.00	+3.33%	IDR 92.00	IDR 94.00	IDR 91.00	31.33M
2026-08-31	IDR 90.00	+1.12%	IDR 90.00	IDR 95.00	IDR 88.00	53.78M
2026-08-28	IDR 89.00	-4.30%	IDR 93.00	IDR 95.00	IDR 89.00	71.35M
2026-08-27	IDR 93.00	+8.14%	IDR 86.00	IDR 94.00	IDR 83.00	74.85M
2026-08-26	IDR 86.00	-10.42%	IDR 96.00	IDR 96.00	IDR 86.00	99.76M
2026-08-24	IDR 96.00	-2.04%	IDR 100.00	IDR 100.00	IDR 96.00	56.06M
2026-08-21	IDR 98.00	-2.00%	IDR 100.00	IDR 101.00	IDR 96.00	90.77M
2026-08-20	IDR 100.00	+2.04%	IDR 98.00	IDR 105.00	IDR 96.00	241.21M
2026-08-19	IDR 98.00	-2.00%	IDR 100.00	IDR 107.00	IDR 94.00	246.56M
2026-08-18	IDR 100.00	-1.96%	IDR 103.00	IDR 109.00	IDR 97.00	342.08M
2026-08-14	IDR 102.00	+15.91%	IDR 92.00	IDR 114.00	IDR 91.00	1.37B
2026-08-13	IDR 88.00	+12.82%	IDR 80.00	IDR 95.00	IDR 80.00	634.58M
2026-08-12	IDR 78.00	+4.00%	IDR 76.00	IDR 81.00	IDR 76.00	25.10M
2026-08-11	IDR 75.00	-5.06%	IDR 80.00	IDR 82.00	IDR 75.00	32.03M
2026-08-10	IDR 79.00	0.00%	IDR 79.00	IDR 84.00	IDR 78.00	37.84M
2026-08-07	IDR 79.00	+6.76%	IDR 75.00	IDR 88.00	IDR 75.00	281.04M
2026-08-06	IDR 74.00	-6.33%	IDR 79.00	IDR 79.00	IDR 73.00	75.63M
2026-08-05	IDR 79.00	+25.40%	IDR 64.00	IDR 85.00	IDR 64.00	509.10M
2026-08-04	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 63.00	3.97M
2026-08-03	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	7.48M
2026-07-31	IDR 63.00	+1.61%	IDR 63.00	IDR 63.00	IDR 61.00	5.92M
2026-07-30	IDR 62.00	+1.64%	IDR 61.00	IDR 63.00	IDR 61.00	3.43M
2026-07-29	IDR 61.00	-1.61%	IDR 62.00	IDR 64.00	IDR 60.00	12.23M
2026-07-28	IDR 62.00	-1.59%	IDR 64.00	IDR 64.00	IDR 62.00	9.53M
2026-07-27	IDR 63.00	+3.28%	IDR 62.00	IDR 71.00	IDR 60.00	100.84M
2026-07-24	IDR 61.00	-3.17%	IDR 63.00	IDR 63.00	IDR 60.00	8.73M
2026-07-23	IDR 63.00	-1.56%	IDR 65.00	IDR 66.00	IDR 62.00	23.98M
2026-07-22	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 63.00	9.75M
2026-07-21	IDR 63.00	0.00%	IDR 64.00	IDR 65.00	IDR 62.00	14.15M
2026-07-20	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 61.00	22.49M
2026-07-17	IDR 63.00	+6.78%	IDR 60.00	IDR 66.00	IDR 60.00	48.47M
2026-07-16	IDR 59.00	0.00%	IDR 60.00	IDR 61.00	IDR 58.00	10.69M
2026-07-15	IDR 59.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	6.29M
2026-07-14	IDR 59.00	-1.67%	IDR 61.00	IDR 62.00	IDR 59.00	9.53M
2026-07-13	IDR 60.00	+3.45%	IDR 59.00	IDR 62.00	IDR 58.00	20.43M
2026-07-10	IDR 58.00	0.00%	IDR 59.00	IDR 59.00	IDR 57.00	3.92M
2026-07-09	IDR 58.00	-1.69%	IDR 59.00	IDR 60.00	IDR 57.00	9.04M
2026-07-08	IDR 59.00	-3.28%	IDR 62.00	IDR 62.00	IDR 59.00	11.23M
2026-07-07	IDR 61.00	+1.67%	IDR 60.00	IDR 63.00	IDR 59.00	20.20M
2026-07-06	IDR 60.00	+5.26%	IDR 57.00	IDR 64.00	IDR 56.00	71.85M
2026-07-03	IDR 57.00	+1.79%	IDR 57.00	IDR 61.00	IDR 56.00	35.62M
2026-07-02	IDR 56.00	0.00%	IDR 57.00	IDR 59.00	IDR 56.00	8.64M
2026-07-01	IDR 56.00	-5.08%	IDR 58.00	IDR 60.00	IDR 56.00	21.00M
2026-06-30	IDR 59.00	+3.51%	IDR 57.00	IDR 62.00	IDR 55.00	28.45M
2026-06-29	IDR 57.00	-1.72%	IDR 58.00	IDR 59.00	IDR 56.00	22.93M
2026-06-26	IDR 58.00	-6.45%	IDR 63.00	IDR 64.00	IDR 58.00	40.49M
2026-06-25	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 59.00	10.72M
2026-06-24	IDR 62.00	-3.13%	IDR 65.00	IDR 66.00	IDR 61.00	20.39M
2026-06-23	IDR 64.00	0.00%	IDR 64.00	IDR 67.00	IDR 61.00	43.35M
2026-06-22	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 60.00	23.47M
2026-06-19	IDR 65.00	+4.84%	IDR 63.00	IDR 68.00	IDR 62.00	43.38M
2026-06-18	IDR 62.00	-3.13%	IDR 65.00	IDR 66.00	IDR 61.00	30.28M
2026-06-17	IDR 64.00	+6.67%	IDR 60.00	IDR 68.00	IDR 59.00	53.50M
2026-06-15	IDR 60.00	+1.69%	IDR 60.00	IDR 63.00	IDR 60.00	17.84M
2026-06-12	IDR 59.00	+7.27%	IDR 56.00	IDR 60.00	IDR 55.00	15.47M
2026-06-11	IDR 55.00	-1.79%	IDR 57.00	IDR 57.00	IDR 53.00	11.52M
2026-06-10	IDR 56.00	+3.70%	IDR 55.00	IDR 61.00	IDR 53.00	23.98M
2026-06-09	IDR 54.00	+8.00%	IDR 50.00	IDR 55.00	IDR 50.00	19.39M
2026-06-08	IDR 50.00	-5.66%	IDR 53.00	IDR 53.00	IDR 50.00	38.88M
2026-06-05	IDR 53.00	-14.52%	IDR 60.00	IDR 63.00	IDR 53.00	17.77M
2026-06-04	IDR 62.00	-7.46%	IDR 67.00	IDR 68.00	IDR 57.00	13.49M
2026-06-03	IDR 67.00	-6.94%	IDR 73.00	IDR 73.00	IDR 66.00	9.94M
2026-06-02	IDR 72.00	-4.00%	IDR 75.00	IDR 75.00	IDR 70.00	10.07M
2026-05-29	IDR 75.00	0.00%	IDR 76.00	IDR 78.00	IDR 74.00	2.86M
2026-05-28	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 75.00	0
2026-05-27	IDR 75.00	0.00%	IDR 75.00	IDR 75.00	IDR 75.00	0
2026-05-26	IDR 75.00	+2.74%	IDR 75.00	IDR 77.00	IDR 73.00	7.80M