Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PT Gaya Abadi Sempurna Tbk (SLIS.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
412.00+70.00 (+20.47%)
At close: 03:14PM WIB
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022320.00420.00320.00412.00412.00628,960,100
Sep 29, 2022342.00342.00342.00342.00342.006,410,900
Sep 28, 2022366.00366.00366.00366.00366.004,808,100
Sep 27, 2022392.00392.00392.00392.00392.0011,292,800
Sep 26, 2022490.00490.00420.00420.00420.0024,274,600
Sep 23, 2022450.00450.00450.00450.00450.00-
Sep 22, 2022364.00450.00364.00450.00450.00741,174,400
Sep 21, 2022308.00368.00304.00360.00360.00601,954,400
Sep 20, 2022280.00320.00278.00304.00304.00713,127,000
Sep 19, 2022242.00276.00240.00276.00276.00381,345,900
Sep 16, 2022260.00302.00238.00242.00242.001,016,014,100
Sep 15, 2022210.00254.00208.00254.00254.00384,828,100
Sep 14, 2022189.00212.00187.00204.00204.00155,958,300
Sep 13, 2022202.00204.00188.00189.00189.0069,883,000
Sep 12, 2022208.00214.00196.00202.00202.0055,983,700
Sep 09, 2022186.00228.00186.00204.00204.00198,213,800
Sep 08, 2022214.00214.00200.00200.00200.0011,447,700
Sep 07, 2022234.00236.00214.00214.00214.0032,923,500
Sep 06, 2022220.00246.00216.00230.00230.00357,700,200
Sep 05, 2022156.00206.00154.00206.00206.00529,351,900
Sep 02, 2022149.00157.00149.00154.00154.0029,337,200
Sep 01, 2022151.00156.00147.00148.00148.0015,353,100
Aug 31, 2022148.00152.00145.00151.00151.0011,304,300
Aug 30, 2022145.00149.00145.00148.00148.006,622,000
Aug 29, 2022147.00149.00145.00145.00145.006,012,600
Aug 26, 2022154.00155.00145.00147.00147.0018,028,100
Aug 25, 2022151.00163.00150.00154.00154.0054,059,800
Aug 24, 2022148.00152.00147.00150.00150.008,226,500
Aug 23, 2022146.00151.00145.00147.00147.009,401,800
Aug 22, 2022151.00153.00144.00146.00146.0013,269,700
Aug 19, 2022155.00155.00150.00151.00151.008,666,200
Aug 18, 2022154.00156.00151.00154.00154.007,108,700
Aug 16, 2022157.00158.00152.00153.00153.0019,672,100
Aug 15, 2022150.00158.00149.00156.00156.0038,009,100
Aug 12, 2022143.00155.00142.00148.00148.0050,145,000
Aug 11, 2022145.00145.00136.00142.00142.0035,397,000
Aug 10, 2022154.00155.00144.00144.00144.0044,227,200
Aug 09, 2022165.00166.00154.00154.00154.00113,045,400
Aug 08, 2022171.00172.00165.00165.00165.0058,692,300
Aug 05, 2022173.00178.00169.00170.00170.00110,626,200
Aug 04, 2022174.00175.00171.00173.00173.0042,491,800
Aug 03, 2022173.00177.00172.00172.00172.0073,923,500
Aug 02, 2022176.00177.00171.00172.00172.0035,789,500
Aug 01, 2022181.00183.00174.00176.00176.0071,092,700
Jul 29, 2022177.00182.00175.00181.00181.0054,430,000
Jul 28, 2022174.00177.00172.00176.00176.0016,824,700
Jul 27, 2022173.00178.00173.00174.00174.0022,119,700
Jul 26, 2022179.00180.00171.00171.00171.0021,116,600
Jul 25, 2022177.00181.00175.00178.00178.0018,632,600
Jul 22, 2022176.00182.00173.00176.00176.0031,654,900
Jul 21, 2022195.00212.00182.00182.00182.00137,891,400
Jul 20, 2022196.00199.00189.00195.00195.0034,475,800
Jul 19, 2022180.00194.00178.00193.00193.0044,879,700
Jul 18, 2022178.00185.00177.00180.00180.0015,863,300
Jul 15, 2022187.00190.00177.00178.00178.0021,770,900
Jul 14, 2022199.00216.00185.00187.00187.00140,074,300
Jul 13, 2022173.00208.00173.00198.00198.00252,736,300
Jul 12, 2022174.00175.00170.00173.00173.0031,245,800
Jul 11, 2022174.00180.00168.00172.00172.0030,797,200
Jul 08, 2022174.00176.00167.00170.00170.0032,079,300
Jul 07, 2022167.00185.00167.00171.00171.00134,931,000
Jul 06, 2022192.00196.00179.00179.00179.0039,527,700
Jul 05, 2022208.00216.00192.00192.00192.00107,306,900
Jul 04, 2022196.00212.00192.00206.00206.0069,725,800
Jul 01, 2022218.00220.00206.00206.00206.0035,429,300
Jun 30, 2022230.00236.00220.00220.00220.0048,389,000
Jun 29, 2022254.00260.00236.00236.00236.00107,666,900
Jun 28, 2022252.00256.00236.00252.00252.0068,797,900
Jun 27, 2022266.00298.00248.00252.00252.00219,077,600
Jun 24, 2022266.00290.00266.00266.00266.0075,849,000
Jun 23, 2022284.00292.00284.00284.00284.0041,489,500
Jun 22, 2022302.00318.00302.00304.00304.00133,079,900
Jun 21, 2022334.00334.00324.00324.00324.001,560,800
Jun 20, 2022376.00380.00348.00348.00348.0010,191,100
Jun 17, 2022336.00378.00330.00374.00374.00115,745,000
Jun 16, 2022330.00344.00326.00334.00334.0046,320,600
Jun 15, 2022318.00332.00308.00328.00328.0082,340,300
Jun 14, 2022304.00338.00304.00308.00308.00128,805,900
Jun 13, 2022328.00328.00326.00326.00326.002,133,900
Jun 10, 2022394.00394.00350.00350.00350.009,308,300
Jun 09, 2022406.00410.00376.00376.00376.0019,343,700
Jun 08, 2022348.00406.00340.00404.00404.00127,997,700
Jun 07, 2022360.00372.00340.00352.00352.00140,759,400
Jun 06, 2022370.00378.00346.00364.00364.00157,957,300
Jun 03, 2022380.00408.00372.00372.00372.0078,385,300
Jun 02, 2022426.00426.00398.00398.00398.0024,145,900
May 31, 2022452.00466.00426.00426.00426.0080,049,500
May 30, 2022490.00505.00456.00456.00456.0099,904,800
May 27, 2022510.00540.00490.00490.00490.00152,866,000
May 25, 2022535.00555.00500.00510.00510.00116,521,800
May 24, 2022545.00565.00515.00535.00535.00144,870,800
May 23, 2022530.00605.00520.00540.00540.00171,144,400
May 20, 2022530.00575.00500.00530.00530.00175,061,800
May 19, 2022515.00615.00478.00525.00525.00302,548,700
May 18, 2022418.00520.00412.00510.00510.00261,167,600
May 17, 2022348.00426.00326.00418.00418.00233,898,000
May 13, 2022280.00350.00276.00348.00348.0087,085,300
May 12, 2022290.00296.00278.00280.00280.0065,239,100
May 11, 2022290.00300.00276.00290.00290.0057,215,600
May 10, 2022278.00292.00274.00288.00288.0034,283,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement