Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 715.00 | 730.00 | 710.00 | 715.00 | 608.55 | 6,750,500 |
| 2022-08-08 | 705.00 | 715.00 | 695.00 | 715.00 | 608.55 | 6,609,500 |
| 2022-08-05 | 700.00 | 705.00 | 695.00 | 705.00 | 600.04 | 4,796,400 |
| 2022-08-04 | 700.00 | 705.00 | 695.00 | 700.00 | 595.79 | 3,399,200 |
| 2022-08-03 | 695.00 | 705.00 | 690.00 | 700.00 | 595.79 | 7,771,700 |
| 2022-08-02 | 690.00 | 700.00 | 685.00 | 695.00 | 591.53 | 4,093,900 |
| 2022-08-01 | 705.00 | 710.00 | 690.00 | 695.00 | 591.53 | 5,563,300 |
| 2022-07-29 | 680.00 | 705.00 | 680.00 | 705.00 | 600.04 | 14,465,500 |
| 2022-07-28 | 675.00 | 685.00 | 665.00 | 680.00 | 578.76 | 4,171,100 |
| 2022-07-27 | 670.00 | 680.00 | 660.00 | 675.00 | 574.51 | 2,944,800 |
| 2022-07-26 | 685.00 | 690.00 | 650.00 | 670.00 | 570.25 | 12,907,400 |
| 2022-07-25 | 710.00 | 715.00 | 680.00 | 690.00 | 587.27 | 5,945,300 |
| 2022-07-22 | 700.00 | 715.00 | 700.00 | 700.00 | 595.79 | 3,137,600 |
| 2022-07-21 | 700.00 | 710.00 | 695.00 | 700.00 | 595.79 | 2,587,600 |
| 2022-07-20 | 690.00 | 705.00 | 690.00 | 700.00 | 595.79 | 2,399,100 |
| 2022-07-19 | 685.00 | 700.00 | 675.00 | 690.00 | 587.27 | 2,590,000 |
| 2022-07-18 | 685.00 | 690.00 | 680.00 | 685.00 | 583.02 | 1,946,800 |
| 2022-07-15 | 690.00 | 690.00 | 680.00 | 680.00 | 578.76 | 2,087,400 |
| 2022-07-14 | 685.00 | 690.00 | 675.00 | 690.00 | 587.27 | 912,100 |
| 2022-07-13 | 685.00 | 690.00 | 685.00 | 685.00 | 583.02 | 1,229,600 |
| 2022-07-12 | 690.00 | 695.00 | 685.00 | 685.00 | 583.02 | 1,066,900 |
| 2022-07-11 | 690.00 | 695.00 | 680.00 | 690.00 | 587.27 | 990,400 |
| 2022-07-08 | 705.00 | 705.00 | 685.00 | 685.00 | 583.02 | 3,526,400 |
| 2022-07-07 | 680.00 | 695.00 | 680.00 | 690.00 | 587.27 | 1,547,500 |
| 2022-07-06 | 695.00 | 715.00 | 675.00 | 680.00 | 578.76 | 1,816,500 |
| 2022-07-05 | 685.00 | 705.00 | 680.00 | 695.00 | 591.53 | 3,963,600 |
| 2022-07-04 | 670.00 | 685.00 | 650.00 | 680.00 | 578.76 | 6,233,400 |
| 2022-07-01 | 690.00 | 700.00 | 670.00 | 670.00 | 570.25 | 5,263,500 |
| 2022-06-30 | 715.00 | 720.00 | 685.00 | 685.00 | 583.02 | 7,382,700 |
| 2022-06-29 | 720.00 | 725.00 | 710.00 | 715.00 | 608.55 | 5,798,100 |
| 2022-06-28 | 740.00 | 740.00 | 710.00 | 720.00 | 612.81 | 10,223,100 |
| 2022-06-27 | 715.00 | 740.00 | 705.00 | 730.00 | 621.32 | 20,822,700 |
| 2022-06-24 | 670.00 | 710.00 | 670.00 | 705.00 | 600.04 | 11,924,800 |
| 2022-06-23 | 700.00 | 700.00 | 670.00 | 670.00 | 570.25 | 3,577,000 |
| 2022-06-22 | 680.00 | 695.00 | 675.00 | 680.00 | 578.76 | 7,446,400 |
| 2022-06-21 | 655.00 | 675.00 | 645.00 | 675.00 | 574.51 | 4,538,500 |
| 2022-06-20 | 645.00 | 655.00 | 630.00 | 655.00 | 557.49 | 2,651,600 |
| 2022-06-17 | 660.00 | 660.00 | 635.00 | 645.00 | 548.97 | 7,518,900 |
| 2022-06-16 | 655.00 | 670.00 | 655.00 | 665.00 | 566.00 | 4,183,200 |
| 2022-06-15 | 695.00 | 695.00 | 650.00 | 655.00 | 557.49 | 22,936,100 |
| 2022-06-14 | 690.00 | 700.00 | 675.00 | 695.00 | 591.53 | 7,552,500 |
| 2022-06-13 | 720.00 | 730.00 | 685.00 | 700.00 | 595.79 | 13,588,600 |
| 2022-06-10 | 700.00 | 735.00 | 690.00 | 720.00 | 612.81 | 17,045,800 |
| 2022-06-09 | 710.00 | 725.00 | 695.00 | 700.00 | 595.79 | 11,198,900 |
| 2022-06-08 | 675.00 | 710.00 | 670.00 | 710.00 | 604.30 | 21,693,900 |
| 2022-06-07 | 665.00 | 675.00 | 660.00 | 670.00 | 570.25 | 4,322,000 |
| 2022-06-06 | 660.00 | 665.00 | 655.00 | 665.00 | 566.00 | 3,047,600 |
| 2022-06-03 | 675.00 | 680.00 | 650.00 | 655.00 | 557.49 | 6,518,100 |
| 2022-06-02 | 645.00 | 680.00 | 645.00 | 670.00 | 570.25 | 10,428,300 |
| 2022-05-31 | 645.00 | 650.00 | 640.00 | 645.00 | 548.97 | 1,927,900 |
| 2022-05-30 | 635.00 | 645.00 | 635.00 | 640.00 | 544.72 | 2,556,200 |
| 2022-05-27 | 620.00 | 645.00 | 620.00 | 635.00 | 540.46 | 2,860,100 |
| 2022-05-25 | 630.00 | 630.00 | 615.00 | 620.00 | 527.70 | 2,053,500 |
| 2022-05-24 | 625.00 | 630.00 | 620.00 | 625.00 | 531.95 | 1,659,800 |
| 2022-05-23 | 625.00 | 630.00 | 620.00 | 620.00 | 527.70 | 448,800 |
| 2022-05-20 | 625.00 | 630.00 | 615.00 | 625.00 | 531.95 | 3,177,100 |
| 2022-05-19 | 620.00 | 630.00 | 615.00 | 620.00 | 527.70 | 1,892,600 |
| 2022-05-18 | 625.00 | 625.00 | 615.00 | 620.00 | 527.70 | 3,509,800 |
| 2022-05-17 | 630.00 | 630.00 | 620.00 | 620.00 | 527.70 | 2,118,200 |
| 2022-05-13 | 625.00 | 630.00 | 615.00 | 630.00 | 536.21 | 1,612,500 |
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.