Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 635.00 | 635.00 | 625.00 | 625.00 | 531.95 | 1,709,200 |
| 2022-05-11 | 640.00 | 645.00 | 625.00 | 635.00 | 540.46 | 2,748,500 |
| 2022-05-10 | 635.00 | 640.00 | 615.00 | 640.00 | 544.72 | 3,019,000 |
| 2022-05-09 | 650.00 | 655.00 | 635.00 | 640.00 | 544.72 | 3,014,000 |
| 2022-04-28 | 630.00 | 655.00 | 630.00 | 650.00 | 553.23 | 4,539,000 |
| 2022-04-27 | 630.00 | 640.00 | 625.00 | 625.00 | 531.95 | 2,820,400 |
| 2022-04-26 | 630.00 | 640.00 | 625.00 | 630.00 | 536.21 | 1,581,200 |
| 2022-04-25 | 640.00 | 645.00 | 625.00 | 630.00 | 536.21 | 2,555,600 |
| 2022-04-22 | 670.00 | 670.00 | 635.00 | 640.00 | 544.72 | 6,603,600 |
| 2022-04-21 | 645.00 | 690.00 | 645.00 | 665.00 | 566.00 | 15,882,000 |
| 2022-04-20 | 625.00 | 645.00 | 620.00 | 645.00 | 548.97 | 3,594,900 |
| 2022-04-19 | 620.00 | 620.00 | 615.00 | 620.00 | 527.70 | 1,942,600 |
| 2022-04-18 | 620.00 | 625.00 | 610.00 | 615.00 | 523.44 | 1,839,500 |
| 2022-04-14 | 620.00 | 625.00 | 615.00 | 620.00 | 527.70 | 864,300 |
| 2022-04-13 | 625.00 | 630.00 | 615.00 | 620.00 | 527.70 | 2,072,800 |
| 2022-04-12 | 635.00 | 635.00 | 620.00 | 625.00 | 531.95 | 1,377,200 |
| 2022-04-11 | 625.00 | 630.00 | 620.00 | 625.00 | 531.95 | 2,641,600 |
| 2022-04-08 | 625.00 | 630.00 | 625.00 | 625.00 | 531.95 | 816,000 |
| 2022-04-07 | 630.00 | 635.00 | 625.00 | 625.00 | 531.95 | 1,034,700 |
| 2022-04-06 | 630.00 | 635.00 | 625.00 | 630.00 | 536.21 | 1,038,800 |
| 2022-04-05 | 625.00 | 635.00 | 625.00 | 630.00 | 536.21 | 2,731,900 |
| 2022-04-04 | 630.00 | 635.00 | 625.00 | 625.00 | 531.95 | 1,434,900 |
| 2022-04-01 | 630.00 | 630.00 | 625.00 | 630.00 | 536.21 | 1,139,200 |
| 2022-03-31 | 630.00 | 630.00 | 625.00 | 625.00 | 531.95 | 1,111,200 |
| 2022-03-30 | 625.00 | 630.00 | 620.00 | 630.00 | 536.21 | 1,343,200 |
| 2022-03-29 | 630.00 | 635.00 | 625.00 | 625.00 | 531.95 | 2,607,200 |
| 2022-03-28 | 635.00 | 635.00 | 625.00 | 630.00 | 536.21 | 1,792,700 |
| 2022-03-25 | 630.00 | 630.00 | 625.00 | 630.00 | 536.21 | 933,200 |
| 2022-03-24 | 630.00 | 630.00 | 625.00 | 630.00 | 536.21 | 1,204,500 |
| 2022-03-23 | 630.00 | 630.00 | 625.00 | 630.00 | 536.21 | 964,300 |
| 2022-03-22 | 630.00 | 635.00 | 625.00 | 625.00 | 531.95 | 945,800 |
| 2022-03-21 | 635.00 | 640.00 | 625.00 | 630.00 | 536.21 | 909,200 |
| 2022-03-18 | 650.00 | 650.00 | 625.00 | 630.00 | 536.21 | 735,100 |
| 2022-03-17 | 655.00 | 655.00 | 625.00 | 635.00 | 540.46 | 777,400 |
| 2022-03-16 | 630.00 | 635.00 | 620.00 | 625.00 | 531.95 | 951,300 |
| 2022-03-15 | 645.00 | 645.00 | 625.00 | 630.00 | 536.21 | 1,248,000 |
| 2022-03-14 | 645.00 | 650.00 | 630.00 | 640.00 | 544.72 | 1,158,900 |
| 2022-03-11 | 640.00 | 650.00 | 630.00 | 640.00 | 544.72 | 1,608,100 |
| 2022-03-10 | 635.00 | 650.00 | 635.00 | 640.00 | 544.72 | 1,521,200 |
| 2022-03-09 | 625.00 | 635.00 | 620.00 | 635.00 | 540.46 | 2,309,200 |
| 2022-03-08 | 625.00 | 640.00 | 615.00 | 620.00 | 527.70 | 2,018,700 |
| 2022-03-07 | 620.00 | 630.00 | 610.00 | 615.00 | 523.44 | 2,460,800 |
| 2022-03-04 | 635.00 | 635.00 | 625.00 | 625.00 | 531.95 | 2,129,400 |
| 2022-03-02 | 645.00 | 645.00 | 630.00 | 630.00 | 536.21 | 1,413,900 |
| 2022-03-01 | 645.00 | 650.00 | 640.00 | 645.00 | 548.97 | 1,941,700 |
| 2022-02-25 | 640.00 | 650.00 | 625.00 | 645.00 | 548.97 | 4,000,700 |
| 2022-02-24 | 670.00 | 670.00 | 635.00 | 645.00 | 548.97 | 3,989,700 |
| 2022-02-23 | 650.00 | 665.00 | 650.00 | 665.00 | 566.00 | 1,333,500 |
| 2022-02-22 | 665.00 | 665.00 | 645.00 | 650.00 | 553.23 | 2,319,900 |
| 2022-02-21 | 675.00 | 680.00 | 660.00 | 660.00 | 561.74 | 1,831,700 |
| 2022-02-18 | 670.00 | 675.00 | 665.00 | 675.00 | 574.51 | 1,303,300 |
| 2022-02-17 | 680.00 | 685.00 | 660.00 | 670.00 | 570.25 | 2,593,100 |
| 2022-02-16 | 660.00 | 680.00 | 660.00 | 675.00 | 574.51 | 4,719,200 |
| 2022-02-15 | 645.00 | 665.00 | 645.00 | 660.00 | 561.74 | 2,684,900 |
| 2022-02-14 | 610.00 | 655.00 | 610.00 | 650.00 | 553.23 | 3,666,200 |
| 2022-02-11 | 635.00 | 640.00 | 630.00 | 640.00 | 544.72 | 1,155,300 |
| 2022-02-10 | 635.00 | 645.00 | 630.00 | 635.00 | 540.46 | 2,105,200 |
| 2022-02-09 | 620.00 | 635.00 | 615.00 | 635.00 | 540.46 | 1,942,100 |
| 2022-02-08 | 640.00 | 645.00 | 620.00 | 620.00 | 527.70 | 5,036,500 |
| 2022-02-07 | 635.00 | 645.00 | 630.00 | 640.00 | 544.72 | 1,886,800 |
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.