Gajah Tunggal Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	950.00	1,050.00	865.00	865.00	736.22	264,919,300
2023-10-27	680.00	850.00	670.00	850.00	723.45	32,092,200
2023-10-26	700.00	710.00	675.00	680.00	578.76	7,021,800
2023-10-25	675.00	705.00	670.00	695.00	591.53	6,315,100
2023-10-24	660.00	675.00	645.00	675.00	574.51	7,213,400
2023-10-23	670.00	670.00	630.00	655.00	557.49	9,538,400
2023-10-20	680.00	680.00	655.00	670.00	570.25	6,961,400
2023-10-19	690.00	695.00	675.00	675.00	574.51	8,767,000
2023-10-18	685.00	705.00	685.00	690.00	587.27	6,903,900
2023-10-17	690.00	705.00	670.00	685.00	583.02	18,538,700
2023-10-16	725.00	730.00	690.00	700.00	595.79	17,550,300
2023-10-13	740.00	740.00	715.00	725.00	617.06	4,591,900
2023-10-12	735.00	750.00	725.00	735.00	625.58	4,516,300
2023-10-11	730.00	745.00	720.00	735.00	625.58	5,412,400
2023-10-10	730.00	730.00	715.00	725.00	617.06	2,784,700
2023-10-09	740.00	740.00	715.00	730.00	621.32	5,330,100
2023-10-06	725.00	745.00	725.00	740.00	629.83	5,870,700
2023-10-05	725.00	735.00	725.00	725.00	617.06	2,350,900
2023-10-04	730.00	735.00	710.00	725.00	617.06	8,018,800
2023-10-03	755.00	760.00	725.00	730.00	621.32	8,938,700
2023-10-02	740.00	760.00	740.00	755.00	642.60	4,413,000
2023-09-29	750.00	755.00	735.00	740.00	629.83	3,065,100
2023-09-27	755.00	765.00	745.00	750.00	638.34	5,238,300
2023-09-26	755.00	770.00	750.00	755.00	642.60	11,922,700
2023-09-25	805.00	805.00	740.00	755.00	642.60	37,622,000
2023-09-22	810.00	815.00	800.00	805.00	685.15	5,535,500
2023-09-21	800.00	815.00	800.00	805.00	685.15	3,131,700
2023-09-20	800.00	825.00	800.00	805.00	685.15	7,728,500
2023-09-19	810.00	815.00	785.00	800.00	680.90	10,864,100
2023-09-18	825.00	830.00	800.00	805.00	685.15	13,795,300
2023-09-15	830.00	835.00	820.00	825.00	702.18	3,719,800
2023-09-14	825.00	840.00	825.00	825.00	702.18	6,792,300
2023-09-13	840.00	840.00	825.00	825.00	702.18	4,807,600
2023-09-12	850.00	850.00	830.00	840.00	714.94	4,474,000
2023-09-11	825.00	860.00	820.00	845.00	719.20	12,534,000
2023-09-08	835.00	840.00	825.00	825.00	702.18	5,598,800
2023-09-07	850.00	850.00	830.00	835.00	710.69	5,773,200
2023-09-06	860.00	865.00	835.00	840.00	714.94	10,930,100
2023-09-05	830.00	880.00	825.00	855.00	727.71	28,004,500
2023-09-04	830.00	835.00	820.00	830.00	706.43	5,785,800
2023-09-01	820.00	850.00	815.00	830.00	706.43	9,020,400
2023-08-31	830.00	840.00	815.00	820.00	697.92	14,553,000
2023-08-30	820.00	850.00	820.00	830.00	706.43	10,690,300
2023-08-29	865.00	865.00	835.00	840.00	714.94	18,242,500
2023-08-28	870.00	875.00	845.00	855.00	727.71	13,152,100
2023-08-25	880.00	890.00	870.00	870.00	740.48	5,423,600
2023-08-24	870.00	895.00	865.00	880.00	748.99	13,244,900
2023-08-23	860.00	880.00	855.00	865.00	736.22	8,068,600
2023-08-22	855.00	875.00	855.00	860.00	731.97	6,581,800
2023-08-21	875.00	875.00	855.00	860.00	731.97	10,743,000
2023-08-18	890.00	910.00	870.00	875.00	744.73	11,763,800
2023-08-16	900.00	905.00	885.00	890.00	757.50	10,783,300
2023-08-15	885.00	910.00	880.00	900.00	766.01	17,635,300
2023-08-14	895.00	910.00	845.00	880.00	748.99	66,585,200
2023-08-11	935.00	940.00	910.00	920.00	783.03	12,491,800
2023-08-10	900.00	940.00	895.00	930.00	791.54	25,616,700
2023-08-09	920.00	920.00	895.00	905.00	770.27	11,638,500
2023-08-08	910.00	930.00	905.00	915.00	778.78	9,291,300
2023-08-07	915.00	920.00	895.00	910.00	774.52	9,937,700
2023-08-04	940.00	940.00	900.00	915.00	778.78	23,185,300

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.