Stock listing
IDX:SLIS PT Gaya Abadi Sempurna Tbk Saham
Follow PT Gaya Abadi Sempurna Tbk into a list and get an email when it puts out news.
Share price · IDX:SLIS
52.00 IDR 0.00 (0.0%)
Close on Nov 2, 2026
- Day range
- 49.00 – 54.00 IDRNov 2, 2026
- Volume
- 7.48M sharesNov 2, 2026
- Market cap
- 128.1B IDRAt the close on Nov 2, 2026 · price × 2.46B shares outstanding
- 52-week range
- 49.00 – 132.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 8.26B IDRMedian day 24.15M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:SLIS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 52.00 | 0.00 | 0.0% | 52.00 | 54.00 | 49.00 | 7,482,700 | |
| 52.00 | -2.00 | -3.7% | 52.00 | 58.00 | 51.00 | 12,306,100 | |
| 54.00 | -4.00 | -6.9% | 58.00 | 60.00 | 54.00 | 8,961,200 | |
| 58.00 | -3.00 | -4.9% | 60.00 | 63.00 | 57.00 | 12,077,300 | |
| 61.00 | -3.00 | -4.7% | 64.00 | 67.00 | 60.00 | 10,023,700 | |
| 64.00 | -1.00 | -1.5% | 66.00 | 67.00 | 63.00 | 12,285,400 | |
| 65.00 | 0.00 | 0.0% | 66.00 | 69.00 | 65.00 | 13,973,200 | |
| 65.00 | +4.00 | +6.6% | 60.00 | 69.00 | 59.00 | 28,381,000 | |
| 61.00 | +2.00 | +3.4% | 60.00 | 63.00 | 58.00 | 17,660,700 | |
| 59.00 | +4.00 | +7.3% | 52.00 | 59.00 | 52.00 | 18,104,600 | |
| 55.00 | -4.00 | -6.8% | 55.00 | 55.00 | 55.00 | 2,745,000 | |
| 59.00 | -10.00 | -14.5% | 59.00 | 61.00 | 59.00 | 14,810,900 | |
| 69.00 | -3.00 | -4.2% | 71.00 | 71.00 | 68.00 | 9,972,300 | |
| 72.00 | +2.00 | +2.9% | 71.00 | 77.00 | 69.00 | 31,221,900 | |
| 70.00 | 0.00 | 0.0% | 70.00 | 73.00 | 66.00 | 15,721,800 | |
| 70.00 | -3.00 | -4.1% | 73.00 | 74.00 | 70.00 | 11,065,600 | |
| 73.00 | +1.00 | +1.4% | 72.00 | 79.00 | 70.00 | 42,258,400 | |
| 72.00 | -4.00 | -5.3% | 76.00 | 76.00 | 72.00 | 11,526,200 | |
| 76.00 | -1.00 | -1.3% | 77.00 | 78.00 | 74.00 | 13,641,400 | |
| 77.00 | +4.00 | +5.5% | 73.00 | 80.00 | 73.00 | 42,160,400 | |
| 73.00 | +2.00 | +2.8% | 71.00 | 74.00 | 70.00 | 17,932,000 | |
| 71.00 | 0.00 | 0.0% | 71.00 | 72.00 | 69.00 | 9,965,300 | |
| 71.00 | -1.00 | -1.4% | 73.00 | 77.00 | 69.00 | 48,628,000 | |
| 72.00 | 0.00 | 0.0% | 72.00 | 75.00 | 71.00 | 18,002,300 | |
| 72.00 | +2.00 | +2.9% | 71.00 | 73.00 | 67.00 | 24,138,500 | |
| 70.00 | -2.00 | -2.8% | 72.00 | 74.00 | 68.00 | 17,236,300 | |
| 72.00 | -10.00 | -12.2% | 81.00 | 82.00 | 70.00 | 65,923,700 | |
| 82.00 | -2.00 | -2.4% | 85.00 | 85.00 | 81.00 | 19,400,900 | |
| 84.00 | +2.00 | +2.4% | 83.00 | 86.00 | 80.00 | 38,441,900 | |
| 82.00 | -4.00 | -4.7% | 87.00 | 93.00 | 82.00 | 121,797,400 | |
| 86.00 | -2.00 | -2.3% | 87.00 | 88.00 | 85.00 | 24,169,300 | |
| 88.00 | -1.00 | -1.1% | 89.00 | 90.00 | 86.00 | 38,192,600 | |
| 89.00 | -4.00 | -4.3% | 91.00 | 92.00 | 87.00 | 89,811,600 | |
| 93.00 | +11.00 | +13.4% | 83.00 | 100.00 | 83.00 | 684,854,000 | |
| 82.00 | 0.00 | 0.0% | 83.00 | 85.00 | 80.00 | 14,119,000 | |
| 82.00 | -4.00 | -4.7% | 86.00 | 87.00 | 80.00 | 24,194,600 | |
| 86.00 | 0.00 | 0.0% | 84.00 | 86.00 | 82.00 | 17,124,700 | |
| 86.00 | -3.00 | -3.4% | 89.00 | 90.00 | 82.00 | 33,536,600 | |
| 89.00 | -1.00 | -1.1% | 91.00 | 91.00 | 88.00 | 10,961,200 | |
| 90.00 | +1.00 | +1.1% | 90.00 | 92.00 | 89.00 | 13,365,700 | |
| 89.00 | 0.00 | 0.0% | 88.00 | 92.00 | 87.00 | 22,514,600 | |
| 89.00 | -2.00 | -2.2% | 92.00 | 92.00 | 88.00 | 15,269,500 | |
| 91.00 | 0.00 | 0.0% | 91.00 | 92.00 | 90.00 | 15,219,500 | |
| 91.00 | -2.00 | -2.2% | 95.00 | 95.00 | 91.00 | 36,527,400 | |
| 93.00 | +3.00 | +3.3% | 92.00 | 94.00 | 91.00 | 31,329,800 | |
| 90.00 | +1.00 | +1.1% | 90.00 | 95.00 | 88.00 | 53,779,900 | |
| 89.00 | -4.00 | -4.3% | 93.00 | 95.00 | 89.00 | 71,349,000 | |
| 93.00 | +7.00 | +8.1% | 86.00 | 94.00 | 83.00 | 74,845,500 | |
| 86.00 | -10.00 | -10.4% | 96.00 | 96.00 | 86.00 | 99,755,300 | |
| 96.00 | 0.00 | 0.0% | 96.00 | 96.00 | 96.00 | 0 | |
| 96.00 | -2.00 | -2.0% | 100.00 | 100.00 | 96.00 | 56,060,900 | |
| 98.00 | -2.00 | -2.0% | 100.00 | 101.00 | 96.00 | 90,767,200 | |
| 100.00 | +2.00 | +2.0% | 98.00 | 105.00 | 96.00 | 241,206,000 | |
| 98.00 | -2.00 | -2.0% | 100.00 | 107.00 | 94.00 | 246,556,300 | |
| 100.00 | -2.00 | -2.0% | 103.00 | 109.00 | 97.00 | 342,079,800 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 102.00 | 102.00 | 0 | |
| 102.00 | +14.00 | +15.9% | 92.00 | 114.00 | 91.00 | 1,372,923,700 | |
| 88.00 | +10.00 | +12.8% | 80.00 | 95.00 | 80.00 | 634,576,000 | |
| 78.00 | +3.00 | +4.0% | 76.00 | 81.00 | 76.00 | 25,101,500 | |
| 75.00 | -4.00 | -5.1% | 80.00 | 82.00 | 75.00 | 32,025,000 | |
| 79.00 | 0.00 | 0.0% | 79.00 | 84.00 | 78.00 | 37,835,600 | |
| 79.00 | +5.00 | +6.8% | 75.00 | 88.00 | 75.00 | 281,043,400 | |
| 74.00 | -5.00 | -6.3% | 79.00 | 79.00 | 73.00 | 75,634,900 | |
| 79.00 | +16.00 | +25.4% | 64.00 | 85.00 | 64.00 | 509,097,700 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 64.00 | 63.00 | 3,969,600 | |
| 63.00 | 0.00 | 0.0% | 63.00 | 64.00 | 62.00 | 7,479,700 |
- Ticker
- IDX:SLIS
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 27, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Latest news
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 27, 2026
Closed 58.00 (-4.9%) on Oct 28, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 15, 2026
Closed 59.00 (-14.5%) on Oct 16, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 70.00 (-4.1%) on Oct 12, 2026
Advertisement Submission
Sep 4, 2026
Closed 89.00 (-2.2%) on Sep 4, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Sep 2, 2026
Closed 91.00 (-2.2%) on Sep 2, 2026
Stock Listing
Jul 15, 2026
Closed 59.00 (0.0%) on Jul 16, 2026
Reminder of Schedule for Delisting of Waran Seri I Gaya Abadi Sempurna Tbk. (SLIS-W)
Jul 3, 2026
Closed 60.00 (+5.3%) on Jul 6, 2026
Public Expose Report Disclosure - Annual
Jun 29, 2026
Closed 59.00 (+3.5%) on Jun 30, 2026
Public Expose Material Submission - Annual (CORRECTION)
Jun 22, 2026
Closed 64.00 (0.0%) on Jun 23, 2026
Public Expose Material Submission - Annual
Jun 19, 2026
Closed 64.00 (-1.5%) on Jun 22, 2026
PT Gaya Abadi Sempurna Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 27, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Gaya Abadi Sempurna Tbk.