Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 605.00 | 605.00 | 600.00 | 605.00 | 514.93 | 1,328,900 |
| 2022-10-31 | 625.00 | 625.00 | 600.00 | 605.00 | 514.93 | 4,885,400 |
| 2022-10-28 | 630.00 | 635.00 | 625.00 | 630.00 | 536.21 | 1,359,700 |
| 2022-10-27 | 625.00 | 630.00 | 620.00 | 630.00 | 536.21 | 1,125,700 |
| 2022-10-26 | 625.00 | 635.00 | 615.00 | 625.00 | 531.95 | 1,051,000 |
| 2022-10-25 | 615.00 | 625.00 | 615.00 | 625.00 | 531.95 | 884,100 |
| 2022-10-24 | 615.00 | 625.00 | 615.00 | 615.00 | 523.44 | 4,070,600 |
| 2022-10-21 | 600.00 | 620.00 | 595.00 | 615.00 | 523.44 | 2,894,600 |
| 2022-10-20 | 595.00 | 600.00 | 590.00 | 595.00 | 506.42 | 2,939,300 |
| 2022-10-19 | 585.00 | 595.00 | 585.00 | 595.00 | 506.42 | 2,272,500 |
| 2022-10-18 | 585.00 | 585.00 | 575.00 | 585.00 | 497.91 | 4,105,800 |
| 2022-10-17 | 620.00 | 620.00 | 585.00 | 590.00 | 502.16 | 8,595,400 |
| 2022-10-14 | 625.00 | 640.00 | 615.00 | 620.00 | 527.70 | 3,303,200 |
| 2022-10-13 | 630.00 | 635.00 | 625.00 | 625.00 | 531.95 | 1,673,200 |
| 2022-10-12 | 635.00 | 640.00 | 630.00 | 630.00 | 536.21 | 2,316,700 |
| 2022-10-11 | 645.00 | 645.00 | 630.00 | 635.00 | 540.46 | 1,180,400 |
| 2022-10-10 | 645.00 | 645.00 | 635.00 | 645.00 | 548.97 | 767,400 |
| 2022-10-07 | 645.00 | 655.00 | 640.00 | 645.00 | 548.97 | 896,400 |
| 2022-10-06 | 655.00 | 660.00 | 645.00 | 645.00 | 548.97 | 820,000 |
| 2022-10-05 | 645.00 | 660.00 | 640.00 | 655.00 | 557.49 | 1,891,700 |
| 2022-10-04 | 625.00 | 650.00 | 625.00 | 645.00 | 548.97 | 2,024,600 |
| 2022-10-03 | 635.00 | 645.00 | 625.00 | 640.00 | 544.72 | 1,854,100 |
| 2022-09-30 | 645.00 | 650.00 | 630.00 | 635.00 | 540.46 | 3,504,400 |
| 2022-09-29 | 650.00 | 655.00 | 645.00 | 645.00 | 548.97 | 2,200,600 |
| 2022-09-28 | 660.00 | 670.00 | 650.00 | 650.00 | 553.23 | 4,199,200 |
| 2022-09-27 | 665.00 | 670.00 | 660.00 | 660.00 | 561.74 | 1,614,100 |
| 2022-09-26 | 675.00 | 680.00 | 660.00 | 665.00 | 566.00 | 3,176,400 |
| 2022-09-23 | 675.00 | 680.00 | 675.00 | 675.00 | 574.51 | 1,418,900 |
| 2022-09-22 | 650.00 | 685.00 | 650.00 | 675.00 | 574.51 | 3,311,700 |
| 2022-09-21 | 680.00 | 690.00 | 680.00 | 680.00 | 578.76 | 2,709,700 |
| 2022-09-20 | 680.00 | 690.00 | 680.00 | 680.00 | 578.76 | 2,238,100 |
| 2022-09-19 | 690.00 | 690.00 | 680.00 | 680.00 | 578.76 | 2,289,800 |
| 2022-09-16 | 690.00 | 695.00 | 685.00 | 690.00 | 587.27 | 1,515,300 |
| 2022-09-15 | 685.00 | 690.00 | 685.00 | 690.00 | 587.27 | 2,029,800 |
| 2022-09-14 | 685.00 | 690.00 | 675.00 | 685.00 | 583.02 | 1,746,800 |
| 2022-09-13 | 685.00 | 690.00 | 685.00 | 685.00 | 583.02 | 1,951,700 |
| 2022-09-12 | 685.00 | 690.00 | 680.00 | 685.00 | 583.02 | 1,733,000 |
| 2022-09-09 | 685.00 | 690.00 | 680.00 | 685.00 | 583.02 | 2,371,100 |
| 2022-09-08 | 685.00 | 690.00 | 680.00 | 685.00 | 583.02 | 1,738,400 |
| 2022-09-07 | 685.00 | 690.00 | 680.00 | 685.00 | 583.02 | 3,194,900 |
| 2022-09-06 | 690.00 | 690.00 | 685.00 | 685.00 | 583.02 | 2,606,500 |
| 2022-09-05 | 690.00 | 695.00 | 680.00 | 685.00 | 583.02 | 1,836,700 |
| 2022-09-02 | 690.00 | 690.00 | 680.00 | 690.00 | 587.27 | 1,328,600 |
| 2022-09-01 | 690.00 | 690.00 | 680.00 | 685.00 | 583.02 | 1,490,000 |
| 2022-08-31 | 690.00 | 690.00 | 685.00 | 685.00 | 583.02 | 1,011,900 |
| 2022-08-30 | 690.00 | 695.00 | 685.00 | 690.00 | 587.27 | 838,400 |
| 2022-08-29 | 695.00 | 695.00 | 680.00 | 690.00 | 587.27 | 2,005,500 |
| 2022-08-26 | 700.00 | 700.00 | 690.00 | 695.00 | 591.53 | 1,296,200 |
| 2022-08-25 | 700.00 | 705.00 | 690.00 | 700.00 | 595.79 | 1,986,000 |
| 2022-08-24 | 685.00 | 700.00 | 685.00 | 700.00 | 595.79 | 1,997,500 |
| 2022-08-23 | 695.00 | 695.00 | 680.00 | 685.00 | 583.02 | 2,724,100 |
| 2022-08-22 | 705.00 | 705.00 | 680.00 | 695.00 | 591.53 | 5,977,500 |
| 2022-08-19 | 705.00 | 705.00 | 700.00 | 700.00 | 595.79 | 3,876,000 |
| 2022-08-18 | 710.00 | 715.00 | 700.00 | 710.00 | 604.30 | 1,986,000 |
| 2022-08-16 | 710.00 | 715.00 | 700.00 | 705.00 | 600.04 | 1,753,700 |
| 2022-08-15 | 710.00 | 710.00 | 705.00 | 710.00 | 604.30 | 1,648,400 |
| 2022-08-12 | 710.00 | 715.00 | 705.00 | 710.00 | 604.30 | 1,277,100 |
| 2022-08-11 | 705.00 | 710.00 | 705.00 | 710.00 | 604.30 | 2,550,200 |
| 2022-08-10 | 710.00 | 725.00 | 700.00 | 705.00 | 600.04 | 4,570,300 |
| 2022-08-09 | 715.00 | 730.00 | 710.00 | 715.00 | 608.55 | 6,750,500 |
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.