What is the all time high of GDST?

PT Gunawan Dianjaya Steel Tbk (GDST) closed at its highest ever adjusted price, IDR 236.32, on Jun 26, 2018. Its lowest close was IDR 43.76 on Mar 16, 2020.

How much has GDST returned over the last 10 years?

-0.0% in price terms from the close ten years before Sep 28, 2026, which is -0.0% a year compounded. Over one year the return is +0.0%; over five years -0.0%.

What was the worst drawdown in GDST history?

-81.5% from the Jun 26, 2018 peak to the Mar 16, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does GDST historical data go?

The daily series starts on Dec 23, 2009 and runs to Sep 28, 2026: 4,118 trading sessions across 16.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are GDST historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get GDST historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 23, 2009 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for GDST?

Among complete calendar years, 2016 was the best at +91.5% and 2015 the worst at -42.7%, measured close to close.

IDX · GDST · stock

PT Gunawan Dianjaya Steel Tbk (GDST) stock price history

Every IDX trading session of PT Gunawan Dianjaya Steel Tbk from Dec 23, 2009 to Sep 28, 2026: 4,118 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GDST data, free key Year by year table

GDST adjusted close, 2009 to 2026

GDSTPT Gunawan Dianjaya Steel Tbk

IDR 105.00+0.0% over one year

IDR 236.32
All time high, 2018: IDR 150.00
52 week high, IDR 67.00 low: 4,118
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

GDST key facts

PT Gunawan Dianjaya Steel Tbk (GDST) closed at IDR 105.00 on Sep 28, 2026 on IDX.
GDST's all time high close is IDR 236.32, set on Jun 26, 2018; its all time low close is IDR 43.76 on Mar 16, 2020.
GDST's 52 week range is IDR 67.00 to IDR 150.00.
GDST returned +0.0% over the year to Sep 28, 2026 and -0.0% over five years.
Over ten years GDST returned -0%, -0.0% a year compounded.
GDST's deepest drawdown was -81.5% from Jun 26, 2018 to Mar 16, 2020.
DataCedar holds 4,118 daily sessions of GDST history from Dec 23, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GDST price chart, 2009 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

GDST returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-5.4%
3 months	+31.3%
6 months	+5.0%
Year to date	-13.0%
1 year	+0.0%
3 years	-24.6%
5 years	-0.0%
10 years	-0.0%
Since Dec 23, 2009	-8.4%
Compound annual growth, 16.8 years	-0.5%

GDST records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 236.32 on Jun 26, 2018
All time low close: IDR 43.76 on Mar 16, 2020
52 week high: IDR 150.00 on Aug 10, 2026
52 week low: IDR 67.00 on Jun 9, 2026
Deepest drawdown: -81.5% from Jun 26, 2018 to Mar 16, 2020, not yet recovered
Best single session: +35.0% on Apr 3, 2023
Worst single session: -15.7% on Jan 17, 2020
Volatility, 1 year annualised: 54.3%
Sessions closing higher, 1 year: 35%
Best calendar year: 2016, +92%
Worst calendar year: 2015, -43%

GDST price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 23, 2009; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 122.65	IDR 150.00	IDR 67.00	IDR 105.00	-13.0%	2B	178
2025	IDR 96.16	IDR 139.33	IDR 72.61	IDR 120.69	+28.1%	993M	236
2024	IDR 115.53	IDR 145.09	IDR 77.90	IDR 94.20	-18.5%	389.1M	237
2023	IDR 136.54	IDR 185.56	IDR 91.90	IDR 115.53	-12.6%	2.6B	239
2022	IDR 87.53	IDR 232.82	IDR 76.15	IDR 132.16	+51.0%	4.8B	246
2021	IDR 96.28	IDR 125.16	IDR 73.52	IDR 87.53	-9.1%	4.5B	247
2020	IDR 55.14	IDR 128.66	IDR 43.76	IDR 96.28	+77.4%	3.2B	242
2019	IDR 82.27	IDR 104.16	IDR 48.14	IDR 54.27	-34.0%	331.3M	257
2018	IDR 71.77	IDR 248.57	IDR 70.02	IDR 82.27	+14.6%	1.1B	261
2017	IDR 98.90	IDR 119.04	IDR 69.15	IDR 71.77	-27.4%	443.7M	254
2016	IDR 51.64	IDR 150.54	IDR 49.01	IDR 98.90	+91.5%	804.9M	246
2015	IDR 94.53	IDR 95.40	IDR 46.39	IDR 51.64	-42.7%	331.6M	245
2014	IDR 76.15	IDR 118.16	IDR 69.15	IDR 90.15	+19.8%	211.7M	244
2013	IDR 94.53	IDR 111.16	IDR 69.15	IDR 75.27	-20.4%	73.3M	244
2012	IDR 112.91	IDR 128.66	IDR 83.15	IDR 94.53	-16.3%	349M	246
2011	IDR 139.17	IDR 174.18	IDR 93.65	IDR 112.91	-19.4%	2.2B	247
2010	IDR 101.53	IDR 201.31	IDR 70.02	IDR 140.04	+36.8%	1.7B	245
2009	IDR 114.66	IDR 144.42	IDR 100.65	IDR 102.41	n/a	177.7M	4

GDST monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 105.00	-7.1%
August 2026	IDR 113.00	+16.5%
July 2026	IDR 97.00	+21.2%
June 2026	IDR 80.00	-11.1%
May 2026	IDR 90.00	-15.9%
April 2026	IDR 107.00	+3.9%
March 2026	IDR 103.00	-9.6%
February 2026	IDR 114.00	-1.7%
January 2026	IDR 116.00	-3.9%
December 2025	IDR 120.69	+6.0%
November 2025	IDR 113.82	+0.9%
October 2025	IDR 112.84	+7.5%

About the GDST data

Daily bars. 4,118 sessions from Dec 23, 2009 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GDST/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

FPNI PT Lotte Chemical Titan Tbk
FUJI PT Fuji Finance Indonesia Tbk
FUTR PT Futura Energi Global Tbk
FWCT PT Wijaya Cahaya Timber Tbk
GDYR PT Goodyear Indonesia Tbk
GEMA PT Gema Grahasarana Tbk
GEMS PT Golden Energy Mines Tbk
GGRM PT Gudang Garam Tbk

Browse IDX

Historical data guides

Common questions

GDST share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market