Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,185.00 | 1,190.00 | 1,135.00 | 1,145.00 | 974.54 | 14,130,300 |
| 2024-05-06 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,008.58 | 10,527,700 |
| 2024-05-03 | 1,190.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,008.58 | 11,479,000 |
| 2024-05-02 | 1,165.00 | 1,235.00 | 1,150.00 | 1,190.00 | 1,012.84 | 43,932,700 |
| 2024-04-30 | 1,105.00 | 1,170.00 | 1,085.00 | 1,165.00 | 991.56 | 46,483,200 |
| 2024-04-29 | 1,045.00 | 1,115.00 | 1,020.00 | 1,105.00 | 940.49 | 18,555,200 |
| 2024-04-26 | 1,080.00 | 1,095.00 | 1,025.00 | 1,045.00 | 889.42 | 20,591,400 |
| 2024-04-25 | 1,140.00 | 1,140.00 | 1,080.00 | 1,080.00 | 919.21 | 15,289,400 |
| 2024-04-24 | 1,150.00 | 1,175.00 | 1,130.00 | 1,140.00 | 970.28 | 11,993,900 |
| 2024-04-23 | 1,150.00 | 1,170.00 | 1,145.00 | 1,145.00 | 974.54 | 11,104,900 |
| 2024-04-22 | 1,160.00 | 1,160.00 | 1,115.00 | 1,145.00 | 974.54 | 12,490,300 |
| 2024-04-19 | 1,185.00 | 1,190.00 | 1,110.00 | 1,135.00 | 966.02 | 28,523,400 |
| 2024-04-18 | 1,200.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,012.84 | 9,416,300 |
| 2024-04-17 | 1,200.00 | 1,240.00 | 1,195.00 | 1,205.00 | 1,025.60 | 20,542,000 |
| 2024-04-16 | 1,290.00 | 1,300.00 | 1,190.00 | 1,200.00 | 1,021.35 | 57,356,000 |
| 2024-04-05 | 1,295.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,106.46 | 15,408,000 |
| 2024-04-04 | 1,390.00 | 1,395.00 | 1,300.00 | 1,300.00 | 1,106.46 | 34,664,300 |
| 2024-04-03 | 1,385.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,183.06 | 20,152,800 |
| 2024-04-02 | 1,385.00 | 1,460.00 | 1,360.00 | 1,390.00 | 1,183.06 | 62,296,300 |
| 2024-04-01 | 1,355.00 | 1,490.00 | 1,320.00 | 1,385.00 | 1,178.81 | 119,327,800 |
| 2024-03-28 | 1,240.00 | 1,260.00 | 1,215.00 | 1,255.00 | 1,068.16 | 19,122,200 |
| 2024-03-27 | 1,265.00 | 1,290.00 | 1,215.00 | 1,240.00 | 1,055.39 | 31,613,600 |
| 2024-03-26 | 1,270.00 | 1,270.00 | 1,235.00 | 1,260.00 | 1,072.42 | 13,266,600 |
| 2024-03-25 | 1,260.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,051.14 | 14,405,400 |
| 2024-03-22 | 1,245.00 | 1,285.00 | 1,235.00 | 1,240.00 | 1,055.39 | 20,762,500 |
| 2024-03-21 | 1,260.00 | 1,280.00 | 1,235.00 | 1,245.00 | 1,059.65 | 36,156,400 |
| 2024-03-20 | 1,195.00 | 1,250.00 | 1,190.00 | 1,250.00 | 1,063.90 | 75,223,100 |
| 2024-03-19 | 1,140.00 | 1,200.00 | 1,135.00 | 1,190.00 | 1,012.84 | 38,074,500 |
| 2024-03-18 | 1,130.00 | 1,155.00 | 1,100.00 | 1,140.00 | 970.28 | 18,159,400 |
| 2024-03-15 | 1,165.00 | 1,175.00 | 1,110.00 | 1,130.00 | 961.77 | 29,703,800 |
| 2024-03-14 | 1,185.00 | 1,210.00 | 1,155.00 | 1,165.00 | 991.56 | 34,448,200 |
| 2024-03-13 | 1,145.00 | 1,190.00 | 1,140.00 | 1,170.00 | 995.81 | 25,743,500 |
| 2024-03-08 | 1,150.00 | 1,170.00 | 1,145.00 | 1,145.00 | 974.54 | 9,681,200 |
| 2024-03-07 | 1,170.00 | 1,175.00 | 1,145.00 | 1,150.00 | 978.79 | 12,374,400 |
| 2024-03-06 | 1,175.00 | 1,190.00 | 1,155.00 | 1,160.00 | 987.30 | 18,596,800 |
| 2024-03-05 | 1,150.00 | 1,185.00 | 1,145.00 | 1,170.00 | 995.81 | 20,356,200 |
| 2024-03-04 | 1,190.00 | 1,220.00 | 1,150.00 | 1,150.00 | 978.79 | 41,320,200 |
| 2024-03-01 | 1,180.00 | 1,205.00 | 1,160.00 | 1,175.00 | 1,000.07 | 25,044,400 |
| 2024-02-29 | 1,115.00 | 1,185.00 | 1,115.00 | 1,175.00 | 1,000.07 | 30,944,400 |
| 2024-02-28 | 1,120.00 | 1,145.00 | 1,115.00 | 1,115.00 | 949.00 | 14,280,600 |
| 2024-02-27 | 1,160.00 | 1,175.00 | 1,110.00 | 1,120.00 | 953.26 | 22,628,100 |
| 2024-02-26 | 1,160.00 | 1,210.00 | 1,155.00 | 1,160.00 | 987.30 | 38,174,100 |
| 2024-02-23 | 1,160.00 | 1,195.00 | 1,145.00 | 1,160.00 | 987.30 | 22,483,700 |
| 2024-02-22 | 1,170.00 | 1,175.00 | 1,135.00 | 1,160.00 | 987.30 | 33,036,700 |
| 2024-02-21 | 1,065.00 | 1,155.00 | 1,055.00 | 1,155.00 | 983.05 | 77,434,800 |
| 2024-02-20 | 1,040.00 | 1,080.00 | 1,035.00 | 1,060.00 | 902.19 | 12,322,500 |
| 2024-02-19 | 1,065.00 | 1,070.00 | 1,035.00 | 1,035.00 | 880.91 | 9,310,100 |
| 2024-02-16 | 1,065.00 | 1,075.00 | 1,055.00 | 1,060.00 | 902.19 | 8,986,900 |
| 2024-02-15 | 1,075.00 | 1,095.00 | 1,055.00 | 1,065.00 | 906.45 | 13,332,000 |
| 2024-02-13 | 1,035.00 | 1,080.00 | 1,030.00 | 1,055.00 | 897.93 | 17,722,600 |
| 2024-02-12 | 1,030.00 | 1,050.00 | 1,020.00 | 1,035.00 | 880.91 | 7,619,400 |
| 2024-02-07 | 1,020.00 | 1,045.00 | 1,015.00 | 1,030.00 | 876.66 | 10,315,300 |
| 2024-02-06 | 1,020.00 | 1,040.00 | 1,010.00 | 1,015.00 | 863.89 | 12,669,100 |
| 2024-02-05 | 1,085.00 | 1,085.00 | 1,000.00 | 1,020.00 | 868.15 | 35,812,300 |
| 2024-02-02 | 1,070.00 | 1,080.00 | 1,050.00 | 1,080.00 | 919.21 | 13,176,900 |
| 2024-02-01 | 1,085.00 | 1,095.00 | 1,065.00 | 1,075.00 | 914.96 | 9,792,000 |
| 2024-01-31 | 1,090.00 | 1,115.00 | 1,080.00 | 1,085.00 | 923.47 | 30,966,300 |
| 2024-01-30 | 1,045.00 | 1,090.00 | 1,045.00 | 1,080.00 | 919.21 | 27,235,800 |
| 2024-01-29 | 1,050.00 | 1,075.00 | 1,040.00 | 1,045.00 | 889.42 | 18,363,900 |
| 2024-01-26 | 1,060.00 | 1,070.00 | 1,040.00 | 1,045.00 | 889.42 | 17,094,600 |
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.