Advertisement
Advertisement
U.S. markets open in 2 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PT Gaya Abadi Sempurna Tbk (SLIS.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
1,565.000.00 (0.00%)
At close: 03:05PM WIB
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20211,565.001,595.001,520.001,565.001,565.001,370,300
Nov 30, 20211,675.001,740.001,560.001,565.001,565.006,812,600
Nov 29, 20211,785.001,825.001,665.001,675.001,675.002,206,000
Nov 26, 20211,885.002,050.001,755.001,785.001,785.002,137,800
Nov 25, 20211,880.001,960.001,825.001,885.001,885.00638,600
Nov 24, 20212,000.002,180.001,850.001,870.001,870.003,288,000
Nov 23, 20212,110.002,180.001,965.001,980.001,980.001,342,200
Nov 22, 20212,240.002,290.002,060.002,110.002,110.006,827,800
Nov 19, 20212,340.002,410.001,945.002,210.002,210.001,963,900
Nov 18, 20211,680.002,090.001,680.002,090.002,090.001,778,700
Nov 17, 20211,730.001,840.001,630.001,675.001,675.001,065,300
Nov 16, 20211,800.001,855.001,730.001,730.001,730.00527,900
Nov 15, 20211,935.001,935.001,845.001,850.001,850.00383,000
Nov 12, 20212,000.002,090.001,930.001,935.001,935.001,550,000
Nov 11, 20212,160.002,240.001,995.002,010.002,010.001,659,500
Nov 10, 20212,300.002,380.002,130.002,140.002,140.001,265,700
Nov 09, 20212,340.002,460.002,240.002,290.002,290.00936,600
Nov 08, 20212,300.002,400.002,200.002,340.002,340.00783,700
Nov 05, 20212,500.002,540.002,360.002,360.002,360.001,011,000
Nov 04, 20212,660.002,760.002,500.002,530.002,530.004,196,000
Nov 03, 20212,880.003,240.002,540.002,650.002,650.005,050,600
Nov 02, 20212,120.002,670.001,995.002,670.002,670.001,847,100
Nov 01, 20212,290.002,360.002,140.002,140.002,140.00162,300
Oct 29, 20211,845.002,300.001,845.002,300.002,300.001,530,900
Oct 28, 20211,970.002,040.001,840.001,845.001,845.00482,000
Oct 27, 20212,130.002,160.001,955.001,965.001,965.002,818,900
Oct 26, 20212,200.002,290.002,050.002,100.002,100.002,279,700
Oct 25, 20212,330.002,370.002,170.002,200.002,200.001,446,900
Oct 22, 20212,260.002,380.002,200.002,330.002,330.00691,700
Oct 21, 20212,410.002,490.002,260.002,260.002,260.001,832,700
Oct 19, 20212,590.002,800.002,410.002,420.002,420.002,655,700
Oct 18, 20212,690.002,690.002,520.002,590.002,590.003,848,300
Oct 15, 20212,790.002,890.002,600.002,700.002,700.001,316,000
Oct 14, 20212,850.002,870.002,760.002,790.002,790.00212,300
Oct 13, 20213,000.003,070.002,790.002,810.002,810.00692,700
Oct 12, 20213,000.003,110.002,950.003,000.003,000.00151,300
Oct 11, 20213,090.003,140.003,000.003,000.003,000.00168,800
Oct 08, 20213,060.003,240.003,010.003,080.003,080.0020,900
Oct 07, 20213,010.003,180.003,010.003,050.003,050.00208,500
Oct 06, 20212,980.003,150.002,920.003,030.003,030.00779,100
Oct 05, 20212,980.003,200.002,950.002,980.002,980.00403,400
Oct 04, 20213,190.003,240.002,970.002,970.002,970.00444,300
Oct 01, 20213,290.003,490.003,100.003,190.003,190.00512,000
Sep 30, 20213,200.003,450.003,000.003,250.003,250.00760,800
Sep 29, 20212,950.003,160.002,790.003,160.003,160.00800,800
Sep 28, 20213,000.003,000.003,000.003,000.003,000.00-
Sep 27, 20213,200.003,220.003,000.003,000.003,000.0052,500
Sep 24, 20213,450.003,480.003,220.003,220.003,220.00859,900
Sep 23, 20213,700.003,760.003,460.003,460.003,460.00577,400
Sep 22, 20213,980.004,180.003,710.003,710.003,710.00460,800
Sep 21, 20214,100.004,590.003,910.003,980.003,980.001,038,700
Sep 20, 20214,200.004,200.004,200.004,200.004,200.0030,100
Sep 17, 20214,700.004,700.004,510.004,510.004,510.0024,100
Sep 16, 20215,300.005,500.004,840.004,840.004,840.00625,500
Sep 15, 20214,500.005,275.004,500.005,200.005,200.00984,700
Sep 14, 20214,250.004,990.004,230.004,500.004,500.00291,500
Sep 13, 20214,360.004,360.004,060.004,250.004,250.00239,400
Sep 10, 20214,680.004,680.004,360.004,360.004,360.00270,600
Sep 09, 20215,325.005,400.004,680.004,680.004,680.00123,500
Sep 08, 20215,100.005,375.004,750.005,025.005,025.00310,200
Sep 07, 20214,900.005,600.004,750.005,100.005,100.00334,100
Sep 06, 20215,350.005,575.005,100.005,100.005,100.0077,600
Sep 03, 20215,875.005,875.005,475.005,475.005,475.0050,600
Sep 02, 20216,150.007,550.005,875.005,875.005,875.00201,300
Sep 01, 20216,500.006,575.006,300.006,300.006,300.00262,700
Aug 31, 20217,225.007,825.006,750.006,750.006,750.00461,100
Aug 30, 20217,775.007,800.007,250.007,250.007,250.0028,600
Aug 27, 20218,200.009,000.007,775.007,775.007,775.00142,800
Aug 26, 20218,975.0010,000.008,350.008,350.008,350.00361,500
Aug 25, 20219,500.009,500.008,975.008,975.008,975.0053,100
Aug 24, 20219,975.009,975.009,300.009,625.009,625.0066,300
Aug 23, 202110,700.0010,700.009,975.009,975.009,975.0025,500
Aug 20, 202110,700.0012,000.0010,700.0010,700.0010,700.0093,400
Aug 19, 202110,875.0013,000.0010,850.0011,500.0011,500.00139,800
Aug 18, 202111,650.0011,650.0011,650.0011,650.0011,650.00500
Aug 16, 202113,450.0013,450.0012,525.0012,525.0012,525.001,400
Aug 13, 202114,475.0014,475.0013,450.0013,450.0013,450.00104,500
Aug 12, 202112,200.0014,475.0011,850.0014,450.0014,450.00174,500
Aug 10, 202110,400.0012,225.0010,200.0012,075.0012,075.00165,400
Aug 09, 20218,650.0010,250.008,650.0010,200.0010,200.0056,500
Aug 06, 20219,300.009,300.009,300.009,300.009,300.001,200
Aug 05, 202110,000.0010,000.0010,000.0010,000.0010,000.004,000
Aug 04, 202110,775.0011,000.0010,250.0010,750.0010,750.0018,100
Aug 03, 202111,800.0011,800.0011,000.0011,000.0011,000.004,800
Aug 02, 202112,725.0012,725.0011,825.0011,825.0011,825.005,500
Jul 30, 202112,725.0013,000.0012,650.0012,700.0012,700.0013,700
Jul 29, 202112,750.0012,875.0012,700.0012,700.0012,700.007,800
Jul 28, 202112,700.0012,875.0012,550.0012,700.0012,700.0014,000
Jul 27, 202112,525.0013,000.0012,500.0012,700.0012,700.0011,800
Jul 26, 202112,300.0012,775.0012,300.0012,500.0012,500.0014,000
Jul 23, 202112,150.0012,350.0011,750.0012,300.0012,300.0026,100
Jul 22, 202112,250.0013,100.0012,200.0012,200.0012,200.0015,400
Jul 21, 202111,575.0012,400.0011,325.0012,250.0012,250.0018,800
Jul 19, 202111,425.0013,700.0011,425.0011,600.0011,600.0018,100
Jul 16, 202111,325.0011,425.0011,300.0011,425.0011,425.008,400
Jul 15, 202111,250.0011,350.0011,250.0011,350.0011,350.006,300
Jul 14, 202111,275.0011,275.0011,200.0011,225.0011,225.006,500
Jul 13, 202111,200.0011,500.0011,200.0011,275.0011,275.007,600
Jul 12, 202111,075.0011,200.0011,075.0011,175.0011,175.009,400
Jul 09, 202111,000.0011,075.0011,000.0011,050.0011,050.004,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement