Stock listing
IDX:GDST PT Gunawan Dianjaya Steel Tbk Saham
Follow PT Gunawan Dianjaya Steel Tbk into a list and get an email when it puts out news.
Share price · IDX:GDST
78.00 IDR -2.00 (-2.5%)
Close on Nov 4, 2026
- Day range
- 76.00 – 80.00 IDRNov 4, 2026
- Volume
- 671,900 sharesNov 4, 2026
- Market cap
- 720.9B IDRAt the close on Nov 4, 2026 · price × 9.24B shares outstanding
- 52-week range
- 67.00 – 150.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 1.79B IDRMedian day 4.19M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:GDST · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 78.00 | -2.00 | -2.5% | 80.00 | 80.00 | 76.00 | 671,900 | |
| 80.00 | -4.00 | -4.8% | 84.00 | 86.00 | 79.00 | 1,004,500 | |
| 84.00 | -1.00 | -1.2% | 85.00 | 85.00 | 80.00 | 1,010,700 | |
| 85.00 | -2.00 | -2.3% | 84.00 | 86.00 | 82.00 | 1,539,400 | |
| 87.00 | 0.00 | 0.0% | 87.00 | 89.00 | 84.00 | 437,400 | |
| 87.00 | -2.00 | -2.2% | 89.00 | 90.00 | 85.00 | 870,800 | |
| 89.00 | -2.00 | -2.2% | 90.00 | 91.00 | 88.00 | 986,900 | |
| 91.00 | +1.00 | +1.1% | 91.00 | 95.00 | 90.00 | 1,314,200 | |
| 90.00 | +2.00 | +2.3% | 90.00 | 91.00 | 89.00 | 1,131,000 | |
| 88.00 | +2.00 | +2.3% | 85.00 | 91.00 | 84.00 | 2,716,600 | |
| 86.00 | 0.00 | 0.0% | 86.00 | 88.00 | 81.00 | 3,082,800 | |
| 86.00 | +3.00 | +3.6% | 80.00 | 87.00 | 80.00 | 3,287,300 | |
| 83.00 | -4.00 | -4.6% | 86.00 | 86.00 | 81.00 | 2,876,500 | |
| 87.00 | -15.00 | -14.7% | 100.00 | 100.00 | 87.00 | 2,765,300 | |
| 102.00 | -3.00 | -2.9% | 106.00 | 106.00 | 100.00 | 1,556,900 | |
| 105.00 | 0.00 | 0.0% | 105.00 | 106.00 | 104.00 | 1,146,100 | |
| 105.00 | 0.00 | 0.0% | 105.00 | 106.00 | 101.00 | 2,423,200 | |
| 105.00 | -5.00 | -4.5% | 110.00 | 110.00 | 103.00 | 2,398,600 | |
| 110.00 | +2.00 | +1.9% | 108.00 | 111.00 | 107.00 | 1,821,600 | |
| 108.00 | -2.00 | -1.8% | 110.00 | 111.00 | 108.00 | 1,507,000 | |
| 110.00 | 0.00 | 0.0% | 112.00 | 112.00 | 109.00 | 2,319,800 | |
| 110.00 | +3.00 | +2.8% | 109.00 | 113.00 | 107.00 | 4,421,800 | |
| 107.00 | +1.00 | +0.9% | 104.00 | 109.00 | 104.00 | 2,327,300 | |
| 106.00 | +1.00 | +1.0% | 105.00 | 109.00 | 105.00 | 1,385,900 | |
| 105.00 | +1.00 | +1.0% | 106.00 | 108.00 | 103.00 | 2,480,400 | |
| 104.00 | -3.00 | -2.8% | 107.00 | 111.00 | 104.00 | 5,782,300 | |
| 107.00 | +2.00 | +1.9% | 106.00 | 111.00 | 100.00 | 6,660,000 | |
| 105.00 | -4.00 | -3.7% | 110.00 | 113.00 | 104.00 | 9,678,700 | |
| 109.00 | -11.00 | -9.2% | 119.00 | 120.00 | 106.00 | 13,763,800 | |
| 120.00 | -3.00 | -2.4% | 124.00 | 125.00 | 118.00 | 9,984,600 | |
| 123.00 | +1.00 | +0.8% | 122.00 | 127.00 | 119.00 | 15,090,800 | |
| 122.00 | -17.00 | -12.2% | 139.00 | 140.00 | 122.00 | 46,399,400 | |
| 139.00 | +19.00 | +15.8% | 121.00 | 142.00 | 121.00 | 205,023,300 | |
| 120.00 | +7.00 | +6.2% | 114.00 | 126.00 | 112.00 | 74,372,700 | |
| 113.00 | 0.00 | 0.0% | 113.00 | 115.00 | 113.00 | 1,774,100 | |
| 113.00 | 0.00 | 0.0% | 113.00 | 118.00 | 112.00 | 6,978,200 | |
| 113.00 | 0.00 | 0.0% | 113.00 | 115.00 | 111.00 | 4,582,600 | |
| 113.00 | +1.00 | +0.9% | 114.00 | 114.00 | 108.00 | 10,125,400 | |
| 112.00 | -3.00 | -2.6% | 116.00 | 116.00 | 110.00 | 7,581,700 | |
| 115.00 | -5.00 | -4.2% | 123.00 | 123.00 | 115.00 | 8,267,000 | |
| 120.00 | +4.00 | +3.4% | 116.00 | 124.00 | 116.00 | 33,181,800 | |
| 116.00 | +2.00 | +1.8% | 115.00 | 131.00 | 112.00 | 40,090,500 | |
| 114.00 | +1.00 | +0.9% | 113.00 | 114.00 | 112.00 | 2,018,100 | |
| 113.00 | 0.00 | 0.0% | 114.00 | 117.00 | 112.00 | 5,321,700 | |
| 113.00 | +1.00 | +0.9% | 113.00 | 115.00 | 111.00 | 3,614,600 | |
| 112.00 | 0.00 | 0.0% | 113.00 | 113.00 | 110.00 | 2,548,100 | |
| 112.00 | -1.00 | -0.9% | 113.00 | 114.00 | 112.00 | 2,940,900 | |
| 113.00 | +2.00 | +1.8% | 111.00 | 117.00 | 111.00 | 10,622,400 | |
| 111.00 | -1.00 | -0.9% | 112.00 | 115.00 | 110.00 | 3,227,900 | |
| 112.00 | +1.00 | +0.9% | 110.00 | 112.00 | 108.00 | 5,110,400 | |
| 111.00 | -3.00 | -2.6% | 114.00 | 115.00 | 111.00 | 7,973,300 | |
| 114.00 | 0.00 | 0.0% | 114.00 | 114.00 | 114.00 | 0 | |
| 114.00 | 0.00 | 0.0% | 114.00 | 119.00 | 111.00 | 12,288,500 | |
| 114.00 | 0.00 | 0.0% | 115.00 | 116.00 | 112.00 | 7,290,700 | |
| 114.00 | +3.00 | +2.7% | 113.00 | 119.00 | 110.00 | 22,563,800 | |
| 111.00 | -1.00 | -0.9% | 112.00 | 113.00 | 110.00 | 4,189,200 | |
| 112.00 | +1.00 | +0.9% | 114.00 | 114.00 | 111.00 | 3,408,900 | |
| 111.00 | 0.00 | 0.0% | 111.00 | 111.00 | 111.00 | 0 | |
| 111.00 | -6.00 | -5.1% | 117.00 | 117.00 | 111.00 | 10,124,200 | |
| 117.00 | -1.00 | -0.8% | 118.00 | 119.00 | 116.00 | 5,050,600 | |
| 118.00 | -6.00 | -4.8% | 125.00 | 129.00 | 116.00 | 29,692,500 | |
| 124.00 | -11.00 | -8.1% | 140.00 | 142.00 | 124.00 | 22,526,300 | |
| 135.00 | +9.00 | +7.1% | 133.00 | 150.00 | 124.00 | 108,911,100 | |
| 126.00 | +10.00 | +8.6% | 116.00 | 132.00 | 113.00 | 44,341,400 | |
| 116.00 | +1.00 | +0.9% | 115.00 | 117.00 | 109.00 | 20,586,000 | |
| 115.00 | +14.00 | +13.9% | 103.00 | 120.00 | 100.00 | 86,691,000 | |
| 101.00 | -4.00 | -3.8% | 102.00 | 105.00 | 100.00 | 9,030,400 |
- Ticker
- IDX:GDST
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 5, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Explanation on Request for Explanation of the Exchange
Aug 11, 2026
Closed 118.00 (-4.8%) on Aug 12, 2026
Public Expose Report Disclosure - Annual
Jun 11, 2026
Closed 79.00 (+2.6%) on Jun 12, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 10, 2026
Closed 77.00 (+2.7%) on Jun 11, 2026
Public Expose Material Submission - Annual
Jun 3, 2026
Closed 79.00 (-8.1%) on Jun 4, 2026
General Announcement Public Expose - Annual
May 20, 2026
Closed 87.00 (-3.3%) on May 21, 2026
Invitation of Annual General Meeting of Shareholders
May 17, 2026
Closed 96.00 (-3.0%) on May 18, 2026
Announcement of Planning of Annual General Meeting of Shareholders (CORRECTION)
May 6, 2026
Closed 105.00 (0.0%) on May 6, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 4, 2026
Closed 105.00 (-1.9%) on May 4, 2026
PT Gunawan Dianjaya Steel Tbk on 6ix
- Sector
- Mining & metals
- Industry
- Iron ore, steel & aluminum
- News releases
- 14 in the last 12 months · 14 in all · newest Nov 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Gunawan Dianjaya Steel Tbk.