Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,140.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,115.00 | 3,819,400 |
| 2026-07-23 | 1,145.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | 3,859,700 |
| 2026-07-22 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,145.00 | 2,003,900 |
| 2026-07-21 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | 6,877,700 |
| 2026-07-20 | 1,150.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1,938,400 |
| 2026-07-17 | 1,135.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,145.00 | 3,522,400 |
| 2026-07-16 | 1,120.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | 3,010,700 |
| 2026-07-15 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 5,500,600 |
| 2026-07-14 | 1,115.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,280,600 |
| 2026-07-13 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,321,400 |
| 2026-07-10 | 1,100.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1,477,400 |
| 2026-07-09 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | 2,361,000 |
| 2026-07-08 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | 2,461,400 |
| 2026-07-07 | 1,130.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 930,100 |
| 2026-07-06 | 1,120.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,125.00 | 1,102,900 |
| 2026-07-03 | 1,115.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | 1,617,000 |
| 2026-07-02 | 1,100.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 2,657,500 |
| 2026-07-01 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,100.00 | 2,033,300 |
| 2026-06-30 | 1,120.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | 2,162,900 |
| 2026-06-29 | 1,100.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1,776,300 |
| 2026-06-26 | 1,145.00 | 1,145.00 | 1,095.00 | 1,100.00 | 1,100.00 | 3,088,600 |
| 2026-06-25 | 1,145.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,177,000 |
| 2026-06-24 | 1,170.00 | 1,190.00 | 1,145.00 | 1,145.00 | 1,145.00 | 4,454,600 |
| 2026-06-23 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,170.00 | 2,130,100 |
| 2026-06-22 | 1,195.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 2,862,200 |
| 2026-06-19 | 1,180.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 3,611,900 |
| 2026-06-18 | 1,190.00 | 1,210.00 | 1,170.00 | 1,180.00 | 1,180.00 | 3,299,600 |
| 2026-06-17 | 1,175.00 | 1,220.00 | 1,165.00 | 1,190.00 | 1,190.00 | 9,924,900 |
| 2026-06-16 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2026-06-15 | 1,100.00 | 1,180.00 | 1,100.00 | 1,155.00 | 1,155.00 | 7,455,200 |
| 2026-06-12 | 1,075.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,100.00 | 2,252,900 |
| 2026-06-11 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 1,737,300 |
| 2026-06-10 | 1,055.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | 3,090,000 |
| 2026-06-09 | 1,010.00 | 1,065.00 | 1,010.00 | 1,050.00 | 1,050.00 | 3,786,000 |
| 2026-06-08 | 1,045.00 | 1,050.00 | 990.00 | 1,010.00 | 1,010.00 | 7,439,600 |
| 2026-06-05 | 1,085.00 | 1,095.00 | 1,045.00 | 1,050.00 | 1,050.00 | 9,281,100 |
| 2026-06-04 | 1,190.00 | 1,190.00 | 1,115.00 | 1,140.00 | 1,060.00 | 8,953,900 |
| 2026-06-03 | 1,220.00 | 1,220.00 | 1,165.00 | 1,175.00 | 1,092.54 | 10,365,100 |
| 2026-06-02 | 1,220.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,120.44 | 6,514,100 |
| 2026-06-01 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,129.74 | 0 |
| 2026-05-29 | 1,220.00 | 1,220.00 | 1,195.00 | 1,215.00 | 1,129.74 | 5,474,300 |
| 2026-05-28 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,111.14 | 0 |
| 2026-05-27 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,111.14 | 0 |
| 2026-05-26 | 1,210.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,111.14 | 3,172,800 |
| 2026-05-25 | 1,190.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,115.79 | 4,658,100 |
| 2026-05-22 | 1,165.00 | 1,190.00 | 1,145.00 | 1,185.00 | 1,101.84 | 4,673,300 |
| 2026-05-21 | 1,170.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,083.25 | 4,918,200 |
| 2026-05-20 | 1,155.00 | 1,200.00 | 1,140.00 | 1,170.00 | 1,087.89 | 7,841,700 |
| 2026-05-19 | 1,215.00 | 1,225.00 | 1,175.00 | 1,175.00 | 1,092.54 | 6,702,500 |
| 2026-05-18 | 1,235.00 | 1,240.00 | 1,165.00 | 1,200.00 | 1,115.79 | 9,352,400 |
| 2026-05-15 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,143.68 | 0 |
| 2026-05-14 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,143.68 | 0 |
| 2026-05-13 | 1,200.00 | 1,265.00 | 1,195.00 | 1,230.00 | 1,143.68 | 9,956,800 |
| 2026-05-12 | 1,205.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,120.44 | 8,526,800 |
| 2026-05-11 | 1,190.00 | 1,245.00 | 1,175.00 | 1,240.00 | 1,152.98 | 14,088,300 |
| 2026-05-08 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,101.84 | 2,166,400 |
| 2026-05-07 | 1,180.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,111.14 | 3,454,200 |
| 2026-05-06 | 1,210.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,097.19 | 3,225,600 |
| 2026-05-05 | 1,200.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,106.49 | 3,073,400 |
| 2026-05-04 | 1,200.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,115.79 | 6,302,700 |
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.