GDST.JK(GDST.JK)
GDST.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $103.00 | $113.00 | $100.00 | $108.00 | 30.41M |
| 8/4/2026 | $102.00 | $105.00 | $100.00 | $101.00 | 9.03M |
| 8/3/2026 | $100.00 | $107.00 | $97.00 | $105.00 | 29.34M |
| 7/31/2026 | $99.00 | $103.00 | $94.00 | $97.00 | 12.54M |
| 7/30/2026 | $93.00 | $107.00 | $91.00 | $97.00 | 34.11M |
| 7/29/2026 | $98.00 | $99.00 | $92.00 | $94.00 | 8.37M |
| 7/28/2026 | $103.00 | $119.00 | $96.00 | $97.00 | 93.80M |
| 7/27/2026 | $90.00 | $116.00 | $89.00 | $103.00 | 143.10M |
| 7/24/2026 | $92.00 | $93.00 | $90.00 | $91.00 | 2.79M |
| 7/23/2026 | $93.00 | $96.00 | $92.00 | $92.00 | 4.34M |
| 7/22/2026 | $92.00 | $96.00 | $90.00 | $93.00 | 8.04M |
| 7/21/2026 | $92.00 | $93.00 | $90.00 | $91.00 | 4.15M |
| 7/20/2026 | $93.00 | $94.00 | $90.00 | $92.00 | 3.53M |
| 7/17/2026 | $95.00 | $100.00 | $91.00 | $92.00 | 15.57M |
| 7/16/2026 | $100.00 | $100.00 | $91.00 | $93.00 | 17.97M |
| 7/15/2026 | $86.00 | $105.00 | $86.00 | $101.00 | 146.34M |
| 7/14/2026 | $83.00 | $84.00 | $82.00 | $82.00 | 865,200 |
| 7/13/2026 | $83.00 | $84.00 | $82.00 | $83.00 | 154,800 |
| 7/10/2026 | $81.00 | $84.00 | $81.00 | $83.00 | 628,300 |
| 7/9/2026 | $82.00 | $83.00 | $81.00 | $82.00 | 925,400 |
| 7/8/2026 | $82.00 | $83.00 | $81.00 | $82.00 | 595,500 |
| 7/7/2026 | $80.00 | $82.00 | $79.00 | $82.00 | 357,900 |
| 7/6/2026 | $80.00 | $82.00 | $80.00 | $80.00 | 98,200 |
| 7/3/2026 | $80.00 | $84.00 | $79.00 | $79.00 | 2.05M |
| 7/2/2026 | $82.00 | $82.00 | $79.00 | $80.00 | 322,600 |
| 7/1/2026 | $80.00 | $82.00 | $79.00 | $80.00 | 88,800 |
| 6/30/2026 | $81.00 | $82.00 | $78.00 | $80.00 | 577,900 |
| 6/29/2026 | $80.00 | $84.00 | $79.00 | $81.00 | 1.21M |
| 6/26/2026 | $85.00 | $85.00 | $79.00 | $80.00 | 3.02M |
| 6/25/2026 | $92.00 | $93.00 | $82.00 | $84.00 | 8.12M |
| 6/24/2026 | $83.00 | $86.00 | $82.00 | $84.00 | 2.14M |
| 6/23/2026 | $83.00 | $85.00 | $82.00 | $83.00 | 1.59M |
| 6/22/2026 | $82.00 | $83.00 | $81.00 | $83.00 | 1.19M |
| 6/19/2026 | $82.00 | $86.00 | $81.00 | $83.00 | 2.49M |
| 6/18/2026 | $83.00 | $83.00 | $79.00 | $81.00 | 1.12M |
| 6/17/2026 | $83.00 | $85.00 | $81.00 | $83.00 | 1.69M |
| 6/15/2026 | $80.00 | $85.00 | $79.00 | $83.00 | 3.82M |
| 6/12/2026 | $77.00 | $79.00 | $77.00 | $79.00 | 578,700 |
| 6/11/2026 | $76.00 | $77.00 | $74.00 | $77.00 | 1.30M |
| 6/10/2026 | $74.00 | $77.00 | $73.00 | $75.00 | 992,400 |
| 6/9/2026 | $69.00 | $76.00 | $67.00 | $73.00 | 1.31M |
| 6/8/2026 | $76.00 | $76.00 | $69.00 | $69.00 | 717,600 |
| 6/5/2026 | $80.00 | $80.00 | $75.00 | $78.00 | 178,700 |
| 6/4/2026 | $82.00 | $86.00 | $77.00 | $79.00 | 1.23M |
| 6/3/2026 | $89.00 | $90.00 | $82.00 | $86.00 | 1.41M |
| 6/2/2026 | $90.00 | $91.00 | $89.00 | $90.00 | 359,500 |
| 5/29/2026 | $91.00 | $91.00 | $89.00 | $90.00 | 309,200 |
| 5/26/2026 | $92.00 | $92.00 | $89.00 | $90.00 | 830,600 |
| 5/25/2026 | $89.00 | $93.00 | $86.00 | $91.00 | 1.61M |
| 5/22/2026 | $87.00 | $89.00 | $84.00 | $87.00 | 1.38M |
| 5/21/2026 | $90.00 | $91.00 | $86.00 | $87.00 | 1.75M |
| 5/20/2026 | $93.00 | $94.00 | $89.00 | $90.00 | 2.59M |
| 5/19/2026 | $96.00 | $98.00 | $91.00 | $93.00 | 2.71M |
| 5/18/2026 | $98.00 | $98.00 | $92.00 | $96.00 | 3.11M |
| 5/13/2026 | $97.00 | $99.00 | $96.00 | $99.00 | 1.41M |
| 5/12/2026 | $98.00 | $99.00 | $95.00 | $97.00 | 5.04M |
| 5/11/2026 | $100.00 | $101.00 | $97.00 | $98.00 | 6.61M |
| 5/8/2026 | $103.00 | $103.00 | $101.00 | $101.00 | 4.61M |
| 5/7/2026 | $105.00 | $105.00 | $103.00 | $104.00 | 3.06M |