Efek Terdaftar

Gunawan Dianjaya Steel Tbk, PT

Security name
Gunawan Dianjaya Steel Tbk
Issuer
Gunawan Dianjaya Steel Tbk, PT
ISIN Code
ID1000113806
Short Code
GDST
Type
Saham Biasa
Listing Date
23 Desember 2009
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
8,200,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
9,242,500,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 166 120 166 1,314,939 20,975,206,700 13,029
04 Apr 2023 0 190 156 160 1,366,505 24,311,090,000 16,211
05 Apr 2023 0 165 150 154 179,627 2,757,183,900 2,534
06 Apr 2023 0 184 156 169 1,459,614 25,239,451,500 16,966
10 Apr 2023 0 171 158 161 209,495 3,383,165,300 3,155
11 Apr 2023 0 212 161 202 3,595,341 69,122,738,700 36,226
12 Apr 2023 0 212 188 188 534,935 10,403,301,100 5,647
13 Apr 2023 0 198 179 186 523,453 9,806,879,900 5,982
14 Apr 2023 0 191 173 173 395,632 7,079,669,000 4,338
17 Apr 2023 0 187 163 165 671,517 11,852,951,000 7,224
18 Apr 2023 0 166 155 156 136,523 2,152,605,600 2,106
26 Apr 2023 0 165 152 162 189,888 3,019,125,000 2,133
27 Apr 2023 0 171 162 167 287,047 4,788,869,400 3,518
28 Apr 2023 0 169 163 164 60,500 1,002,569,500 999
02 May 2023 0 166 158 160 77,146 1,238,158,100 1,184
02 May 2023 0 166 158 160 77,146 1,238,158,100 1,184
02 May 2023 0 166 158 160 77,146 1,238,158,100 1,184
02 May 2023 0 166 158 160 77,146 1,238,158,100 1,184
03 May 2023 0 172 160 171 412,391 6,919,699,100 4,648
04 May 2023 0 178 168 171 402,800 6,978,679,100 4,646
05 May 2023 0 174 160 161 160,005 2,628,845,200 2,191
08 May 2023 0 166 153 156 118,034 1,871,271,700 1,828
09 May 2023 0 157 147 155 42,180 646,234,900 841
10 May 2023 0 157 148 154 27,724 425,992,600 437
11 May 2023 0 170 153 168 602,696 9,897,894,200 6,729
12 May 2023 0 175 164 166 361,625 6,167,690,800 4,215
15 May 2023 0 169 156 158 128,308 2,066,175,800 1,717
16 May 2023 0 162 154 155 72,655 1,140,716,500 1,130
17 May 2023 0 157 150 152 83,348 1,275,430,200 1,176
19 May 2023 0 159 152 154 74,904 1,164,085,800 1,310
22 May 2023 0 161 153 156 123,857 1,937,579,600 1,699
23 May 2023 0 158 153 153 39,393 608,652,200 932
25 May 2023 0 164 157 159 219,172 3,519,312,500 2,518
26 May 2023 0 162 157 157 54,793 868,916,700 695
29 May 2023 0 157 149 149 87,429 1,326,593,200 985
30 May 2023 0 150 140 140 128,363 1,826,699,000 1,338
31 May 2023 0 142 131 131 105,119 1,414,830,200 1,559
05 Jun 2023 0 140 128 133 33,868 451,484,700 410
06 Jun 2023 0 139 130 134 50,433 677,332,300 758
07 Jun 2023 0 135 126 133 12,933 173,244,800 297
08 Jun 2023 0 138 133 134 28,744 389,729,200 443
09 Jun 2023 0 137 127 135 14,380 192,596,200 240
12 Jun 2023 0 139 127 138 16,624 227,695,600 360
13 Jun 2023 0 146 130 140 95,095 1,357,196,800 1,153
14 Jun 2023 0 144 132 138 37,193 515,492,600 568
15 Jun 2023 0 142 130 137 43,294 600,616,500 568
16 Jun 2023 0 138 129 134 22,463 302,928,700 297
19 Jun 2023 0 136 127 134 18,461 247,444,300 267
20 Jun 2023 0 138 127 135 15,100 204,099,400 276
21 Jun 2023 0 136 128 133 18,531 247,625,600 274
22 Jun 2023 0 134 128 132 19,327 256,021,900 208
23 Jun 2023 0 133 128 129 19,788 257,739,100 279
26 Jun 2023 0 131 122 129 24,608 318,905,000 279
27 Jun 2023 0 131 127 129 19,585 252,249,200 206
03 Jul 2023 0 131 121 130 26,428 342,428,300 443
04 Jul 2023 0 138 129 138 77,334 1,041,825,900 849
05 Jul 2023 0 141 135 136 85,539 1,174,129,400 1,155
06 Jul 2023 0 136 120 134 25,291 339,742,400 465
07 Jul 2023 0 136 133 134 9,956 133,801,800 207
10 Jul 2023 0 137 134 134 13,809 186,546,800 281
11 Jul 2023 0 157 133 144 713,684 10,562,427,000 9,530
12 Jul 2023 0 145 138 138 75,156 1,058,790,900 1,067
13 Jul 2023 0 143 139 140 60,684 857,619,000 880
14 Jul 2023 0 143 139 140 24,549 344,610,800 324
17 Jul 2023 0 142 139 140 17,461 244,691,500 253
18 Jul 2023 0 143 138 140 32,212 451,845,900 446
20 Jul 2023 0 146 140 145 95,608 1,376,549,600 1,146
21 Jul 2023 0 147 140 140 57,504 822,909,800 809
24 Jul 2023 0 143 140 143 21,606 306,187,500 452
26 Jul 2023 0 148 143 145 82,084 1,194,322,900 764
27 Jul 2023 0 152 144 150 116,577 1,733,049,700 1,165
28 Jul 2023 0 157 150 150 149,188 2,286,250,300 1,631
31 Jul 2023 0 162 143 147 219,954 3,363,741,100 2,020
01 Aug 2023 0 155 150 155 101,905 1,559,958,000 1,121
02 Aug 2023 0 156 150 152 44,889 682,412,700 547
03 Aug 2023 0 156 150 150 54,003 826,119,400 650
04 Aug 2023 0 152 150 150 19,133 288,015,500 196
07 Aug 2023 0 151 148 149 36,183 540,803,600 383
08 Aug 2023 0 151 148 148 27,357 408,985,000 276
09 Aug 2023 0 149 144 144 46,665 679,245,200 555
10 Aug 2023 0 147 142 146 28,589 413,059,500 267
11 Aug 2023 0 147 143 145 21,549 311,556,100 219
14 Aug 2023 0 152 143 152 81,314 1,198,277,000 849
15 Aug 2023 0 158 145 146 192,305 2,904,531,600 1,627
16 Aug 2023 0 149 145 147 31,598 463,359,100 332
18 Aug 2023 0 154 145 153 90,401 1,363,460,700 735
21 Aug 2023 0 159 152 159 243,982 3,819,002,100 2,296
22 Aug 2023 0 160 155 156 88,045 1,380,803,400 829
23 Aug 2023 0 158 152 152 58,425 900,317,800 752
24 Aug 2023 0 155 151 151 36,016 547,916,000 450
25 Aug 2023 0 154 148 148 65,691 987,409,900 506
28 Aug 2023 0 152 147 150 39,650 591,608,000 377
29 Aug 2023 0 154 142 147 240,865 3,632,281,900 20,780
30 Aug 2023 0 149 145 146 25,138 369,547,200 293
31 Aug 2023 0 153 146 150 82,738 1,247,225,200 728
01 Sep 2023 0 152 148 148 13,097 195,474,600 221
04 Sep 2023 0 152 148 149 21,357 320,298,100 333
05 Sep 2023 0 150 148 149 5,777 86,080,800 97
06 Sep 2023 0 149 144 146 43,013 627,485,000 420
07 Sep 2023 0 147 144 144 13,944 201,602,800 169
08 Sep 2023 0 153 144 147 91,063 1,355,292,500 986
11 Sep 2023 0 149 145 145 19,615 286,772,900 308
12 Sep 2023 0 148 145 146 10,957 159,957,500 194
13 Sep 2023 0 147 145 147 8,995 131,575,800 137
14 Sep 2023 0 150 147 147 26,235 388,102,400 218
15 Sep 2023 0 149 147 148 11,444 168,838,700 101
18 Sep 2023 0 157 148 150 170,570 2,612,946,500 1,631
19 Sep 2023 0 158 152 154 188,401 2,930,286,200 1,861
20 Sep 2023 0 156 152 154 69,382 1,071,115,300 520
21 Sep 2023 0 164 154 160 235,439 3,780,836,700 2,444
22 Sep 2023 0 167 160 164 172,649 2,840,119,300 1,372
25 Sep 2023 0 180 162 171 311,210 5,323,250,000 2,454
26 Sep 2023 0 173 160 160 175,591 2,897,167,800 1,818
27 Sep 2023 0 162 151 159 78,817 1,243,337,100 741
29 Sep 2023 0 165 157 157 38,913 622,698,800 498
02 Oct 2023 0 165 153 165 69,537 1,126,389,600 760
03 Oct 2023 0 167 160 162 45,109 733,159,600 493
04 Oct 2023 0 165 147 151 156,277 2,403,730,100 1,213
05 Oct 2023 0 155 150 153 43,852 672,187,600 293
06 Oct 2023 0 162 144 160 143,416 2,237,174,300 802
09 Oct 2023 0 170 151 155 131,674 2,086,432,400 988
10 Oct 2023 0 161 149 158 47,634 750,964,500 346
11 Oct 2023 0 162 156 157 13,188 209,233,500 231
12 Oct 2023 0 159 150 158 9,281 145,196,600 198
13 Oct 2023 0 158 146 150 138,785 2,082,293,700 1,013
16 Oct 2023 0 151 143 146 94,952 1,383,238,000 668
17 Oct 2023 0 150 143 147 24,730 362,902,800 407
18 Oct 2023 0 152 139 150 34,205 508,657,900 463
19 Oct 2023 0 151 141 148 34,763 514,942,500 270
20 Oct 2023 0 149 145 148 23,992 351,224,600 174
23 Oct 2023 0 147 142 142 33,672 484,077,900 213
24 Oct 2023 0 145 134 135 109,131 1,499,830,700 951
25 Oct 2023 0 138 135 135 31,202 423,870,800 634
26 Oct 2023 0 136 127 130 35,698 469,921,200 428
27 Oct 2023 0 131 122 125 69,871 887,945,000 863
30 Oct 2023 0 135 120 131 69,181 908,446,900 858
31 Oct 2023 0 134 123 128 26,736 343,125,100 364
01 Nov 2023 0 128 122 124 29,131 362,333,200 333
02 Nov 2023 0 127 120 126 17,705 219,844,900 226
03 Nov 2023 0 127 124 126 17,366 217,901,000 219
06 Nov 2023 0 130 118 127 15,044 191,976,300 156
07 Nov 2023 0 130 125 127 12,569 160,776,400 150
08 Nov 2023 0 130 120 128 7,359 93,729,500 129
09 Nov 2023 0 130 121 127 15,524 198,087,600 129
10 Nov 2023 0 129 120 128 9,917 126,551,700 97
13 Nov 2023 0 133 121 133 25,681 336,137,300 381
14 Nov 2023 0 136 127 134 25,682 344,725,700 377
15 Nov 2023 0 136 134 134 21,045 282,963,200 187
16 Nov 2023 0 142 134 136 99,041 1,371,343,200 1,338
17 Nov 2023 0 139 133 133 27,756 374,426,800 264
20 Nov 2023 0 135 131 132 10,467 138,462,500 178
21 Nov 2023 0 133 129 130 12,734 166,434,600 194
22 Nov 2023 0 134 128 129 12,261 158,582,200 170
23 Nov 2023 0 131 128 129 15,024 193,373,200 169
24 Nov 2023 0 131 129 130 4,678 60,441,800 93
27 Nov 2023 0 134 130 131 8,586 113,454,400 184
28 Nov 2023 0 134 131 132 3,076 40,635,700 68
29 Nov 2023 0 134 130 130 11,712 153,752,900 89
30 Nov 2023 0 135 130 131 6,426 84,922,600 141
01 Dec 2023 0 133 130 131 3,165 41,428,800 65
04 Dec 2023 0 132 129 129 11,244 145,856,200 131
05 Dec 2023 0 131 127 129 14,216 181,768,600 139
06 Dec 2023 0 131 127 129 8,132 104,748,900 108
07 Dec 2023 0 129 128 128 6,036 77,373,300 82
08 Dec 2023 0 131 127 130 10,686 137,437,300 127
11 Dec 2023 0 131 127 129 6,237 80,315,600 78
12 Dec 2023 0 134 128 130 12,491 164,187,900 174
13 Dec 2023 0 132 127 128 5,509 71,187,300 106
14 Dec 2023 0 132 128 129 6,955 89,993,200 87
15 Dec 2023 0 132 128 131 10,004 128,786,300 69
18 Dec 2023 0 144 132 136 118,572 1,637,568,400 1,646
19 Dec 2023 0 137 128 132 18,767 250,409,400 280
20 Dec 2023 0 133 131 133 12,124 159,418,700 223
21 Dec 2023 0 134 125 133 7,150 94,257,900 87
22 Dec 2023 0 133 127 130 13,869 181,393,500 104
27 Dec 2023 0 133 129 130 5,385 70,336,900 94
28 Dec 2023 0 133 130 133 2,866 37,669,400 77
29 Dec 2023 0 135 131 132 4,683 61,596,900 81
02 Jan 2024 0 134 130 132 9,141 120,903,000 96
03 Jan 2024 0 139 131 135 44,007 593,299,700 693
04 Jan 2024 0 142 135 139 48,058 667,074,900 579
05 Jan 2024 0 142 138 139 33,021 462,100,700 345
08 Jan 2024 0 140 134 136 10,258 140,269,500 129
09 Jan 2024 0 137 133 135 6,489 87,217,400 107
10 Jan 2024 0 143 134 142 61,729 866,088,600 588
11 Jan 2024 0 144 140 141 20,984 296,475,800 280
12 Jan 2024 0 142 136 137 8,972 123,840,500 251
15 Jan 2024 0 139 135 137 8,837 120,641,100 214
16 Jan 2024 0 139 134 135 17,475 236,388,900 230
17 Jan 2024 0 136 134 134 12,098 162,749,200 102
18 Jan 2024 0 138 132 135 23,934 320,683,500 369
19 Jan 2024 0 136 131 133 14,859 197,766,800 336
22 Jan 2024 0 135 131 132 6,631 87,807,400 163
23 Jan 2024 0 134 128 129 14,442 187,568,300 145
24 Jan 2024 0 130 128 129 5,577 71,553,000 139
25 Jan 2024 0 138 128 132 42,747 574,126,400 635
26 Jan 2024 0 135 129 129 15,467 201,976,800 142
29 Jan 2024 0 135 129 132 4,883 64,025,400 86
30 Jan 2024 0 131 129 130 5,952 77,326,400 83
31 Jan 2024 0 130 128 128 11,092 142,585,600 187
01 Feb 2024 0 129 125 127 10,931 138,270,100 171
02 Feb 2024 0 130 125 125 10,405 131,330,300 129
05 Feb 2024 0 126 123 123 4,636 57,291,000 105
07 Feb 2024 0 125 120 121 7,968 96,561,100 217
13 Feb 2024 0 123 110 114 29,565 340,994,100 572
15 Feb 2024 0 122 115 116 13,361 158,077,000 246
16 Feb 2024 0 123 116 117 13,396 161,803,700 108
19 Feb 2024 0 118 115 115 4,387 50,630,600 102
20 Feb 2024 0 116 112 114 9,016 102,378,500 255
21 Feb 2024 0 116 108 113 6,853 75,968,700 205
22 Feb 2024 0 114 111 111 19,602 219,074,400 125
23 Feb 2024 0 122 111 120 27,288 325,210,700 439
26 Feb 2024 0 122 111 115 16,041 185,790,100 333
27 Feb 2024 0 118 110 113 3,836 43,738,700 129
28 Feb 2024 0 118 108 113 17,878 199,588,600 351
08 Mar 2024 0 133 125 133 79,846 1,048,787,700 1,002
13 Mar 2024 0 146 125 135 134,985 1,863,476,800 1,294
14 Mar 2024 0 139 127 128 55,905 734,337,700 781
15 Mar 2024 0 137 124 125 14,516 183,637,700 196
18 Mar 2024 0 129 124 125 7,208 90,380,200 128

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Oct 2023 21 Nov 2023 Active
Proxy Voting   - 19 May 2023 13 Jun 2023 Active
Proxy Voting   - 05 Jan 2023 02 Feb 2023 Active
Proxy Voting   - 16 Jun 2022 12 Jul 2022 Active
Proxy Voting   - 05 Jul 2021 29 Jul 2021 Active
Proxy Voting   - 30 Jul 2020 26 Aug 2020 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 23 Jul 2018 16 Aug 2018 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Proxy Voting   - 27 Apr 2017 22 May 2017 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Proxy Voting   - 30 Oct 2015 24 Nov 2015 Active
Proxy Voting   - 22 May 2015 16 Jun 2015 Active
Proxy Voting   - 06 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Proxy Voting   - 25 Jan 2013 12 Feb 2013 Active
Proxy Voting   - 06 Jun 2012 26 Jun 2012 Active
Proxy Voting   - 03 Jun 2011 21 Jun 2011 Active
Proxy Voting   - 04 Jun 2010 22 Jun 2010 Active