IDX · SLIS · stock
PT Gaya Abadi Sempurna Tbk (SLIS) stock price history
Every IDX trading session of PT Gaya Abadi Sempurna Tbk from Oct 7, 2019 to Sep 28, 2026: 1,684 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.
SLIS adjusted close, 2019 to 2026
- IDR 14,407
- All time high, 2021
- IDR 132.00
- 52 week high, IDR 50.00 low
- 1,684
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SLIS key facts
- PT Gaya Abadi Sempurna Tbk (SLIS) closed at IDR 70.00 on Sep 28, 2026 on IDX.
- SLIS's all time high close is IDR 14,407, set on Aug 12, 2021; its all time low close is IDR 50.00 on Mar 5, 2024.
- SLIS's 52 week range is IDR 50.00 to IDR 132.00.
- SLIS returned -27.8% over the year to Sep 28, 2026 and -97.7% over five years.
- Since Oct 7, 2019 SLIS returned -64%, -13.6% a year compounded.
- SLIS's deepest drawdown was -99.7% from Aug 12, 2021 to Mar 5, 2024.
- DataCedar holds 1,684 daily sessions of SLIS history from Oct 7, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SLIS price chart, 2019 to 2026
SLIS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.3% |
| 3 months | +20.7% |
| 6 months | -16.7% |
| Year to date | -24.7% |
| 1 year | -27.8% |
| 3 years | -30.7% |
| 5 years | -97.7% |
| 10 years | n/a |
| Since Oct 7, 2019 | -64.0% |
| Compound annual growth, 7.0 years | -13.6% |
SLIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 14,407 on Aug 12, 2021
- All time low close
- IDR 50.00 on Mar 5, 2024
- 52 week high
- IDR 132.00 on Jan 13, 2026
- 52 week low
- IDR 50.00 on Jun 8, 2026
- Deepest drawdown
- -99.7% from Aug 12, 2021 to Mar 5, 2024, not yet recovered
- Best single session
- +34.4% on Sep 1, 2025
- Worst single session
- -15.0% on Jan 28, 2026
- Volatility, 1 year annualised
- 85.7%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +86%
- Worst calendar year
- 2021, -84%
SLIS 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. 2019 starts on Oct 7, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 93.00 | IDR 132.00 | IDR 50.00 | IDR 70.00 | -24.7% | 12.8B | 178 |
| 2025 | IDR 50.00 | IDR 116.00 | IDR 50.00 | IDR 93.00 | +86.0% | 13.7B | 236 |
| 2024 | IDR 75.00 | IDR 82.00 | IDR 50.00 | IDR 50.00 | -33.3% | 3.2B | 237 |
| 2023 | IDR 253.25 | IDR 289.14 | IDR 64.00 | IDR 75.00 | -70.1% | 11.9B | 239 |
| 2022 | IDR 802.62 | IDR 1,461 | IDR 135.60 | IDR 251.25 | -68.5% | 20.5B | 246 |
| 2021 | IDR 4,886 | IDR 14,432 | IDR 747.78 | IDR 797.63 | -83.7% | 131.1M | 247 |
| 2020 | IDR 4,287 | IDR 5,483 | IDR 4,077 | IDR 4,886 | +14.2% | 38M | 242 |
| 2019 | IDR 194.39 | IDR 6,330 | IDR 194.39 | IDR 4,277 | n/a | 44.2M | 59 |
SLIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 70.00 | -22.2% |
| August 2026 | IDR 90.00 | +42.9% |
| July 2026 | IDR 63.00 | +6.8% |
| June 2026 | IDR 59.00 | -21.3% |
| May 2026 | IDR 75.00 | -9.6% |
| April 2026 | IDR 83.00 | -3.5% |
| March 2026 | IDR 86.00 | -10.4% |
| February 2026 | IDR 96.00 | +7.9% |
| January 2026 | IDR 89.00 | -4.3% |
| December 2025 | IDR 93.00 | +13.4% |
| November 2025 | IDR 82.00 | +2.5% |
| October 2025 | IDR 80.00 | -12.1% |
About the SLIS data
Daily bars. 1,684 sessions from Oct 7, 2019 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 28, 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 Oct 7, 2019, 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/SLIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
SLIS share price history
