Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 780.00 | 840.00 | 725.00 | 775.00 | 659.62 | 77,486,900 |
| 2023-04-28 | 665.00 | 700.00 | 665.00 | 700.00 | 595.79 | 17,250,900 |
| 2023-04-27 | 660.00 | 680.00 | 655.00 | 665.00 | 566.00 | 8,830,400 |
| 2023-04-26 | 630.00 | 670.00 | 630.00 | 660.00 | 561.74 | 10,969,100 |
| 2023-04-18 | 620.00 | 635.00 | 620.00 | 630.00 | 536.21 | 2,640,200 |
| 2023-04-17 | 605.00 | 640.00 | 600.00 | 620.00 | 527.70 | 6,726,000 |
| 2023-04-14 | 605.00 | 605.00 | 600.00 | 605.00 | 514.93 | 459,700 |
| 2023-04-13 | 600.00 | 605.00 | 590.00 | 600.00 | 510.67 | 1,872,600 |
| 2023-04-12 | 605.00 | 605.00 | 590.00 | 595.00 | 506.42 | 637,400 |
| 2023-04-11 | 590.00 | 600.00 | 590.00 | 600.00 | 510.67 | 753,500 |
| 2023-04-10 | 595.00 | 605.00 | 590.00 | 590.00 | 502.16 | 2,901,900 |
| 2023-04-06 | 590.00 | 595.00 | 580.00 | 595.00 | 506.42 | 1,983,500 |
| 2023-04-05 | 600.00 | 600.00 | 590.00 | 590.00 | 502.16 | 1,926,600 |
| 2023-04-04 | 605.00 | 605.00 | 595.00 | 600.00 | 510.67 | 1,583,300 |
| 2023-04-03 | 605.00 | 615.00 | 605.00 | 605.00 | 514.93 | 751,600 |
| 2023-03-31 | 610.00 | 610.00 | 605.00 | 605.00 | 514.93 | 755,100 |
| 2023-03-30 | 605.00 | 615.00 | 600.00 | 610.00 | 519.19 | 739,500 |
| 2023-03-29 | 600.00 | 610.00 | 595.00 | 605.00 | 514.93 | 476,400 |
| 2023-03-28 | 600.00 | 605.00 | 595.00 | 600.00 | 510.67 | 665,300 |
| 2023-03-27 | 595.00 | 600.00 | 590.00 | 600.00 | 510.67 | 319,100 |
| 2023-03-24 | 590.00 | 600.00 | 585.00 | 595.00 | 506.42 | 455,900 |
| 2023-03-21 | 585.00 | 590.00 | 580.00 | 585.00 | 497.91 | 460,700 |
| 2023-03-20 | 590.00 | 590.00 | 580.00 | 585.00 | 497.91 | 310,900 |
| 2023-03-17 | 575.00 | 590.00 | 570.00 | 585.00 | 497.91 | 1,065,100 |
| 2023-03-16 | 580.00 | 590.00 | 570.00 | 570.00 | 485.14 | 1,667,800 |
| 2023-03-15 | 595.00 | 610.00 | 575.00 | 580.00 | 493.65 | 2,337,100 |
| 2023-03-14 | 615.00 | 620.00 | 595.00 | 595.00 | 506.42 | 2,547,400 |
| 2023-03-13 | 620.00 | 620.00 | 605.00 | 610.00 | 519.19 | 1,221,600 |
| 2023-03-10 | 630.00 | 630.00 | 620.00 | 620.00 | 527.70 | 740,200 |
| 2023-03-09 | 625.00 | 635.00 | 625.00 | 630.00 | 536.21 | 1,479,900 |
| 2023-03-08 | 620.00 | 630.00 | 615.00 | 625.00 | 531.95 | 1,059,600 |
| 2023-03-07 | 620.00 | 630.00 | 620.00 | 620.00 | 527.70 | 1,133,200 |
| 2023-03-06 | 620.00 | 635.00 | 610.00 | 620.00 | 527.70 | 3,807,600 |
| 2023-03-03 | 620.00 | 630.00 | 620.00 | 620.00 | 527.70 | 1,924,100 |
| 2023-03-02 | 625.00 | 630.00 | 620.00 | 620.00 | 527.70 | 2,135,600 |
| 2023-03-01 | 625.00 | 635.00 | 620.00 | 625.00 | 531.95 | 1,542,400 |
| 2023-02-28 | 630.00 | 630.00 | 620.00 | 625.00 | 531.95 | 550,400 |
| 2023-02-27 | 635.00 | 635.00 | 630.00 | 630.00 | 536.21 | 904,900 |
| 2023-02-24 | 635.00 | 640.00 | 630.00 | 635.00 | 540.46 | 1,107,100 |
| 2023-02-23 | 620.00 | 635.00 | 620.00 | 630.00 | 536.21 | 1,562,200 |
| 2023-02-22 | 635.00 | 640.00 | 610.00 | 620.00 | 527.70 | 2,516,200 |
| 2023-02-21 | 630.00 | 645.00 | 630.00 | 630.00 | 536.21 | 3,830,300 |
| 2023-02-20 | 615.00 | 635.00 | 615.00 | 630.00 | 536.21 | 1,215,600 |
| 2023-02-17 | 625.00 | 630.00 | 615.00 | 620.00 | 527.70 | 867,900 |
| 2023-02-16 | 625.00 | 635.00 | 620.00 | 625.00 | 531.95 | 1,260,500 |
| 2023-02-15 | 640.00 | 650.00 | 625.00 | 625.00 | 531.95 | 1,919,300 |
| 2023-02-14 | 605.00 | 640.00 | 605.00 | 640.00 | 544.72 | 8,280,600 |
| 2023-02-13 | 595.00 | 610.00 | 590.00 | 605.00 | 514.93 | 1,521,100 |
| 2023-02-10 | 600.00 | 600.00 | 595.00 | 595.00 | 506.42 | 1,184,500 |
| 2023-02-09 | 605.00 | 605.00 | 595.00 | 600.00 | 510.67 | 1,498,600 |
| 2023-02-08 | 605.00 | 605.00 | 600.00 | 605.00 | 514.93 | 520,300 |
| 2023-02-07 | 600.00 | 605.00 | 600.00 | 600.00 | 510.67 | 906,400 |
| 2023-02-06 | 605.00 | 605.00 | 600.00 | 600.00 | 510.67 | 1,150,900 |
| 2023-02-03 | 610.00 | 610.00 | 600.00 | 605.00 | 514.93 | 799,700 |
| 2023-02-02 | 600.00 | 610.00 | 590.00 | 605.00 | 514.93 | 996,100 |
| 2023-02-01 | 600.00 | 605.00 | 585.00 | 600.00 | 510.67 | 1,232,400 |
| 2023-01-31 | 605.00 | 610.00 | 600.00 | 600.00 | 510.67 | 662,200 |
| 2023-01-30 | 600.00 | 610.00 | 595.00 | 605.00 | 514.93 | 1,733,700 |
| 2023-01-27 | 570.00 | 600.00 | 565.00 | 595.00 | 506.42 | 3,594,400 |
| 2023-01-26 | 560.00 | 575.00 | 560.00 | 570.00 | 485.14 | 3,470,900 |
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.