Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,140.00 | 1,185.00 | 1,140.00 | 1,155.00 | 1,025.79 | 28,377,600 |
| 2024-08-06 | 1,135.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,012.47 | 28,029,500 |
| 2024-08-05 | 1,230.00 | 1,230.00 | 1,125.00 | 1,135.00 | 1,008.03 | 41,376,300 |
| 2024-08-02 | 1,195.00 | 1,270.00 | 1,175.00 | 1,230.00 | 1,092.40 | 62,199,300 |
| 2024-08-01 | 1,155.00 | 1,200.00 | 1,145.00 | 1,195.00 | 1,061.31 | 33,883,000 |
| 2024-07-31 | 1,185.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,021.35 | 19,494,100 |
| 2024-07-30 | 1,160.00 | 1,205.00 | 1,150.00 | 1,150.00 | 1,021.35 | 37,882,800 |
| 2024-07-29 | 1,130.00 | 1,165.00 | 1,120.00 | 1,160.00 | 1,030.23 | 13,873,900 |
| 2024-07-26 | 1,110.00 | 1,130.00 | 1,110.00 | 1,120.00 | 994.70 | 4,305,600 |
| 2024-07-25 | 1,130.00 | 1,140.00 | 1,105.00 | 1,110.00 | 985.82 | 8,782,100 |
| 2024-07-24 | 1,120.00 | 1,135.00 | 1,120.00 | 1,130.00 | 1,003.59 | 3,845,500 |
| 2024-07-23 | 1,130.00 | 1,135.00 | 1,110.00 | 1,120.00 | 994.70 | 9,551,200 |
| 2024-07-22 | 1,130.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,003.59 | 12,394,700 |
| 2024-07-19 | 1,170.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,003.59 | 16,565,800 |
| 2024-07-18 | 1,175.00 | 1,185.00 | 1,165.00 | 1,170.00 | 1,039.11 | 3,813,600 |
| 2024-07-17 | 1,190.00 | 1,190.00 | 1,165.00 | 1,175.00 | 1,043.55 | 6,871,300 |
| 2024-07-16 | 1,160.00 | 1,205.00 | 1,160.00 | 1,185.00 | 1,052.43 | 13,166,600 |
| 2024-07-15 | 1,175.00 | 1,185.00 | 1,155.00 | 1,160.00 | 1,030.23 | 5,439,100 |
| 2024-07-12 | 1,175.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,043.55 | 6,837,000 |
| 2024-07-11 | 1,170.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,043.55 | 5,565,600 |
| 2024-07-10 | 1,160.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,039.11 | 10,616,900 |
| 2024-07-09 | 1,130.00 | 1,170.00 | 1,130.00 | 1,155.00 | 1,025.79 | 7,257,600 |
| 2024-07-08 | 1,150.00 | 1,185.00 | 1,145.00 | 1,145.00 | 1,016.91 | 9,787,500 |
| 2024-07-05 | 1,145.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,030.23 | 12,681,200 |
| 2024-07-04 | 1,195.00 | 1,210.00 | 1,185.00 | 1,185.00 | 1,008.58 | 13,702,100 |
| 2024-07-03 | 1,225.00 | 1,245.00 | 1,190.00 | 1,200.00 | 1,021.35 | 16,430,000 |
| 2024-07-02 | 1,215.00 | 1,270.00 | 1,205.00 | 1,225.00 | 1,042.63 | 31,360,500 |
| 2024-07-01 | 1,115.00 | 1,220.00 | 1,115.00 | 1,215.00 | 1,034.11 | 43,039,000 |
| 2024-06-28 | 1,095.00 | 1,120.00 | 1,090.00 | 1,115.00 | 949.00 | 14,584,100 |
| 2024-06-27 | 1,125.00 | 1,130.00 | 1,090.00 | 1,090.00 | 927.72 | 13,476,500 |
| 2024-06-26 | 1,075.00 | 1,135.00 | 1,060.00 | 1,120.00 | 953.26 | 23,151,900 |
| 2024-06-25 | 1,085.00 | 1,100.00 | 1,075.00 | 1,080.00 | 919.21 | 2,558,400 |
| 2024-06-24 | 1,090.00 | 1,100.00 | 1,075.00 | 1,085.00 | 923.47 | 3,312,300 |
| 2024-06-21 | 1,070.00 | 1,100.00 | 1,060.00 | 1,080.00 | 919.21 | 6,949,400 |
| 2024-06-20 | 1,010.00 | 1,080.00 | 1,000.00 | 1,065.00 | 906.45 | 6,722,100 |
| 2024-06-19 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 851.12 | 8,759,100 |
| 2024-06-14 | 1,060.00 | 1,065.00 | 1,030.00 | 1,030.00 | 876.66 | 5,792,800 |
| 2024-06-13 | 1,050.00 | 1,075.00 | 1,040.00 | 1,060.00 | 902.19 | 4,382,400 |
| 2024-06-12 | 1,075.00 | 1,080.00 | 1,050.00 | 1,050.00 | 893.68 | 7,827,200 |
| 2024-06-11 | 1,075.00 | 1,090.00 | 1,050.00 | 1,075.00 | 914.96 | 3,351,400 |
| 2024-06-10 | 1,085.00 | 1,085.00 | 1,060.00 | 1,075.00 | 914.96 | 3,057,400 |
| 2024-06-07 | 1,085.00 | 1,090.00 | 1,070.00 | 1,070.00 | 910.70 | 2,271,400 |
| 2024-06-06 | 1,070.00 | 1,090.00 | 1,060.00 | 1,085.00 | 923.47 | 4,737,300 |
| 2024-06-05 | 1,080.00 | 1,095.00 | 1,070.00 | 1,070.00 | 910.70 | 4,914,400 |
| 2024-06-04 | 1,100.00 | 1,120.00 | 1,065.00 | 1,085.00 | 923.47 | 11,194,700 |
| 2024-06-03 | 1,060.00 | 1,105.00 | 1,060.00 | 1,100.00 | 936.24 | 10,522,500 |
| 2024-05-31 | 1,070.00 | 1,090.00 | 1,050.00 | 1,055.00 | 897.93 | 6,933,900 |
| 2024-05-30 | 1,140.00 | 1,140.00 | 1,050.00 | 1,070.00 | 910.70 | 15,642,400 |
| 2024-05-29 | 1,140.00 | 1,155.00 | 1,100.00 | 1,110.00 | 944.75 | 16,597,400 |
| 2024-05-28 | 1,170.00 | 1,180.00 | 1,140.00 | 1,140.00 | 970.28 | 9,400,100 |
| 2024-05-27 | 1,165.00 | 1,175.00 | 1,135.00 | 1,165.00 | 991.56 | 9,578,400 |
| 2024-05-22 | 1,180.00 | 1,185.00 | 1,160.00 | 1,165.00 | 991.56 | 9,336,400 |
| 2024-05-21 | 1,195.00 | 1,225.00 | 1,175.00 | 1,180.00 | 1,004.33 | 19,116,700 |
| 2024-05-20 | 1,220.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,008.58 | 20,569,200 |
| 2024-05-17 | 1,175.00 | 1,215.00 | 1,165.00 | 1,205.00 | 1,025.60 | 22,658,200 |
| 2024-05-16 | 1,140.00 | 1,185.00 | 1,130.00 | 1,175.00 | 1,000.07 | 18,060,400 |
| 2024-05-15 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 970.28 | 6,044,600 |
| 2024-05-14 | 1,150.00 | 1,150.00 | 1,125.00 | 1,140.00 | 970.28 | 3,622,400 |
| 2024-05-13 | 1,125.00 | 1,160.00 | 1,105.00 | 1,145.00 | 974.54 | 12,190,500 |
| 2024-05-08 | 1,150.00 | 1,150.00 | 1,115.00 | 1,125.00 | 957.51 | 11,359,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 80.0000 IDR |
| 2025-07-07 | 50.0000 IDR |
| 2024-07-05 | 50.0000 IDR |
| 2021-08-30 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.