Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 900.00 | 935.00 | 890.00 | 920.00 | 783.03 | 37,763,700 |
| 2023-08-02 | 885.00 | 905.00 | 840.00 | 900.00 | 766.01 | 93,892,200 |
| 2023-08-01 | 1,050.00 | 1,050.00 | 920.00 | 920.00 | 783.03 | 114,059,500 |
| 2023-07-31 | 1,080.00 | 1,130.00 | 1,070.00 | 1,080.00 | 919.21 | 34,135,600 |
| 2023-07-28 | 1,050.00 | 1,085.00 | 1,040.00 | 1,075.00 | 914.96 | 27,908,400 |
| 2023-07-27 | 1,085.00 | 1,100.00 | 1,040.00 | 1,050.00 | 893.68 | 35,425,800 |
| 2023-07-26 | 1,055.00 | 1,105.00 | 1,040.00 | 1,080.00 | 919.21 | 52,105,900 |
| 2023-07-25 | 1,045.00 | 1,080.00 | 1,040.00 | 1,055.00 | 897.93 | 46,317,700 |
| 2023-07-24 | 1,020.00 | 1,055.00 | 1,005.00 | 1,040.00 | 885.17 | 34,639,000 |
| 2023-07-21 | 1,085.00 | 1,095.00 | 1,010.00 | 1,020.00 | 868.15 | 58,828,500 |
| 2023-07-20 | 1,075.00 | 1,110.00 | 1,050.00 | 1,085.00 | 923.47 | 36,363,300 |
| 2023-07-18 | 1,095.00 | 1,100.00 | 1,055.00 | 1,075.00 | 914.96 | 27,120,100 |
| 2023-07-17 | 1,100.00 | 1,140.00 | 1,080.00 | 1,095.00 | 931.98 | 41,381,200 |
| 2023-07-14 | 1,120.00 | 1,165.00 | 1,085.00 | 1,095.00 | 931.98 | 44,847,500 |
| 2023-07-13 | 1,105.00 | 1,160.00 | 1,025.00 | 1,125.00 | 957.51 | 106,636,500 |
| 2023-07-12 | 1,200.00 | 1,235.00 | 1,080.00 | 1,115.00 | 949.00 | 113,947,000 |
| 2023-07-11 | 1,210.00 | 1,250.00 | 1,185.00 | 1,220.00 | 1,038.37 | 57,170,500 |
| 2023-07-10 | 1,230.00 | 1,335.00 | 1,200.00 | 1,210.00 | 1,029.86 | 79,104,100 |
| 2023-07-07 | 1,350.00 | 1,385.00 | 1,275.00 | 1,275.00 | 1,085.18 | 94,630,100 |
| 2023-07-06 | 1,160.00 | 1,415.00 | 1,160.00 | 1,340.00 | 1,140.50 | 298,255,100 |
| 2023-07-05 | 970.00 | 1,210.00 | 965.00 | 1,170.00 | 995.81 | 228,009,700 |
| 2023-07-04 | 845.00 | 980.00 | 840.00 | 970.00 | 825.59 | 102,317,400 |
| 2023-07-03 | 810.00 | 855.00 | 810.00 | 845.00 | 719.20 | 12,279,700 |
| 2023-06-27 | 815.00 | 830.00 | 805.00 | 810.00 | 689.41 | 7,654,800 |
| 2023-06-26 | 830.00 | 840.00 | 805.00 | 815.00 | 693.67 | 12,590,100 |
| 2023-06-23 | 845.00 | 845.00 | 830.00 | 830.00 | 706.43 | 5,757,500 |
| 2023-06-22 | 845.00 | 850.00 | 820.00 | 845.00 | 719.20 | 6,689,500 |
| 2023-06-21 | 850.00 | 860.00 | 810.00 | 840.00 | 714.94 | 11,572,200 |
| 2023-06-20 | 865.00 | 870.00 | 840.00 | 850.00 | 723.45 | 8,215,100 |
| 2023-06-19 | 850.00 | 875.00 | 845.00 | 865.00 | 736.22 | 9,626,700 |
| 2023-06-16 | 850.00 | 860.00 | 835.00 | 850.00 | 723.45 | 8,820,500 |
| 2023-06-15 | 875.00 | 880.00 | 850.00 | 850.00 | 723.45 | 9,574,100 |
| 2023-06-14 | 840.00 | 875.00 | 835.00 | 870.00 | 740.48 | 11,388,400 |
| 2023-06-13 | 845.00 | 860.00 | 840.00 | 840.00 | 714.94 | 6,335,100 |
| 2023-06-12 | 860.00 | 860.00 | 835.00 | 840.00 | 714.94 | 7,801,900 |
| 2023-06-09 | 845.00 | 870.00 | 825.00 | 855.00 | 727.71 | 18,254,000 |
| 2023-06-08 | 840.00 | 855.00 | 835.00 | 845.00 | 719.20 | 7,002,100 |
| 2023-06-07 | 830.00 | 860.00 | 830.00 | 850.00 | 723.45 | 11,134,200 |
| 2023-06-06 | 835.00 | 850.00 | 825.00 | 830.00 | 706.43 | 8,772,100 |
| 2023-06-05 | 795.00 | 835.00 | 790.00 | 835.00 | 710.69 | 16,190,500 |
| 2023-05-31 | 810.00 | 820.00 | 780.00 | 785.00 | 668.13 | 16,407,900 |
| 2023-05-30 | 830.00 | 840.00 | 810.00 | 810.00 | 689.41 | 13,630,700 |
| 2023-05-29 | 830.00 | 855.00 | 815.00 | 830.00 | 706.43 | 18,414,000 |
| 2023-05-26 | 850.00 | 865.00 | 835.00 | 840.00 | 714.94 | 14,643,100 |
| 2023-05-25 | 865.00 | 880.00 | 840.00 | 855.00 | 727.71 | 35,952,400 |
| 2023-05-24 | 840.00 | 865.00 | 835.00 | 865.00 | 736.22 | 0 |
| 2023-05-23 | 795.00 | 845.00 | 790.00 | 840.00 | 714.94 | 47,734,500 |
| 2023-05-22 | 780.00 | 800.00 | 780.00 | 790.00 | 672.39 | 9,203,000 |
| 2023-05-19 | 775.00 | 780.00 | 760.00 | 780.00 | 663.88 | 5,544,200 |
| 2023-05-17 | 780.00 | 790.00 | 750.00 | 765.00 | 651.11 | 10,549,800 |
| 2023-05-16 | 800.00 | 810.00 | 775.00 | 780.00 | 663.88 | 11,860,700 |
| 2023-05-15 | 770.00 | 795.00 | 765.00 | 795.00 | 676.64 | 7,484,300 |
| 2023-05-12 | 785.00 | 790.00 | 760.00 | 770.00 | 655.36 | 9,766,700 |
| 2023-05-11 | 810.00 | 815.00 | 775.00 | 785.00 | 668.13 | 11,256,300 |
| 2023-05-10 | 790.00 | 820.00 | 790.00 | 810.00 | 689.41 | 14,793,600 |
| 2023-05-09 | 805.00 | 805.00 | 785.00 | 790.00 | 672.39 | 9,171,400 |
| 2023-05-08 | 775.00 | 805.00 | 775.00 | 795.00 | 676.64 | 27,235,100 |
| 2023-05-05 | 765.00 | 790.00 | 755.00 | 775.00 | 659.62 | 15,661,500 |
| 2023-05-04 | 765.00 | 790.00 | 755.00 | 765.00 | 651.11 | 18,724,500 |
| 2023-05-03 | 780.00 | 800.00 | 755.00 | 765.00 | 651.11 | 18,851,500 |
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.