Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 625.00 | 645.00 | 620.00 | 635.00 | 540.46 | 2,664,600 |
| 2022-02-03 | 625.00 | 635.00 | 620.00 | 625.00 | 531.95 | 1,928,000 |
| 2022-02-02 | 620.00 | 630.00 | 615.00 | 620.00 | 527.70 | 1,171,700 |
| 2022-01-31 | 620.00 | 630.00 | 610.00 | 620.00 | 527.70 | 2,158,400 |
| 2022-01-28 | 620.00 | 625.00 | 620.00 | 620.00 | 527.70 | 1,257,300 |
| 2022-01-27 | 640.00 | 645.00 | 610.00 | 620.00 | 527.70 | 1,198,500 |
| 2022-01-26 | 625.00 | 625.00 | 610.00 | 615.00 | 523.44 | 3,396,800 |
| 2022-01-25 | 650.00 | 650.00 | 625.00 | 625.00 | 531.95 | 2,646,300 |
| 2022-01-24 | 650.00 | 650.00 | 630.00 | 635.00 | 540.46 | 2,067,400 |
| 2022-01-21 | 645.00 | 650.00 | 630.00 | 640.00 | 544.72 | 899,300 |
| 2022-01-20 | 645.00 | 650.00 | 640.00 | 640.00 | 544.72 | 1,183,400 |
| 2022-01-19 | 640.00 | 645.00 | 630.00 | 645.00 | 548.97 | 1,239,700 |
| 2022-01-18 | 660.00 | 660.00 | 625.00 | 635.00 | 540.46 | 3,324,700 |
| 2022-01-17 | 660.00 | 665.00 | 650.00 | 655.00 | 557.49 | 1,346,300 |
| 2022-01-14 | 660.00 | 675.00 | 655.00 | 660.00 | 561.74 | 935,400 |
| 2022-01-13 | 655.00 | 660.00 | 645.00 | 655.00 | 557.49 | 852,400 |
| 2022-01-12 | 665.00 | 665.00 | 650.00 | 650.00 | 553.23 | 2,253,000 |
| 2022-01-11 | 665.00 | 670.00 | 655.00 | 655.00 | 557.49 | 2,725,100 |
| 2022-01-10 | 675.00 | 680.00 | 665.00 | 665.00 | 566.00 | 2,176,800 |
| 2022-01-07 | 680.00 | 685.00 | 660.00 | 675.00 | 574.51 | 2,292,800 |
| 2022-01-06 | 680.00 | 685.00 | 650.00 | 665.00 | 566.00 | 4,097,500 |
| 2022-01-05 | 675.00 | 685.00 | 675.00 | 680.00 | 578.76 | 1,851,700 |
| 2022-01-04 | 670.00 | 680.00 | 665.00 | 675.00 | 574.51 | 1,953,900 |
| 2022-01-03 | 665.00 | 670.00 | 660.00 | 670.00 | 570.25 | 3,037,200 |
| 2021-12-30 | 670.00 | 670.00 | 660.00 | 665.00 | 566.00 | 1,904,600 |
| 2021-12-29 | 660.00 | 670.00 | 660.00 | 665.00 | 566.00 | 992,800 |
| 2021-12-28 | 665.00 | 670.00 | 655.00 | 660.00 | 561.74 | 2,536,700 |
| 2021-12-27 | 660.00 | 665.00 | 660.00 | 665.00 | 566.00 | 1,263,600 |
| 2021-12-24 | 670.00 | 675.00 | 655.00 | 660.00 | 561.74 | 1,124,300 |
| 2021-12-23 | 660.00 | 670.00 | 655.00 | 665.00 | 566.00 | 1,417,700 |
| 2021-12-22 | 665.00 | 675.00 | 655.00 | 660.00 | 561.74 | 1,131,800 |
| 2021-12-21 | 660.00 | 665.00 | 650.00 | 665.00 | 566.00 | 2,197,700 |
| 2021-12-20 | 680.00 | 680.00 | 650.00 | 660.00 | 561.74 | 1,125,300 |
| 2021-12-17 | 665.00 | 670.00 | 660.00 | 665.00 | 566.00 | 2,086,100 |
| 2021-12-16 | 675.00 | 680.00 | 665.00 | 665.00 | 566.00 | 1,795,500 |
| 2021-12-15 | 680.00 | 680.00 | 670.00 | 675.00 | 574.51 | 1,151,900 |
| 2021-12-14 | 675.00 | 680.00 | 670.00 | 680.00 | 578.76 | 895,400 |
| 2021-12-13 | 685.00 | 685.00 | 675.00 | 675.00 | 574.51 | 1,074,800 |
| 2021-12-10 | 685.00 | 685.00 | 675.00 | 680.00 | 578.76 | 1,704,500 |
| 2021-12-09 | 680.00 | 685.00 | 675.00 | 675.00 | 574.51 | 1,153,700 |
| 2021-12-08 | 670.00 | 685.00 | 665.00 | 680.00 | 578.76 | 2,781,800 |
| 2021-12-07 | 685.00 | 690.00 | 670.00 | 670.00 | 570.25 | 1,650,000 |
| 2021-12-06 | 685.00 | 690.00 | 660.00 | 670.00 | 570.25 | 3,717,700 |
| 2021-12-03 | 675.00 | 690.00 | 665.00 | 680.00 | 578.76 | 2,295,600 |
| 2021-12-02 | 680.00 | 690.00 | 650.00 | 665.00 | 566.00 | 4,131,500 |
| 2021-12-01 | 670.00 | 680.00 | 660.00 | 660.00 | 561.74 | 9,162,000 |
| 2021-11-30 | 695.00 | 700.00 | 670.00 | 670.00 | 570.25 | 9,888,500 |
| 2021-11-29 | 715.00 | 715.00 | 680.00 | 690.00 | 587.27 | 9,701,300 |
| 2021-11-26 | 715.00 | 715.00 | 700.00 | 705.00 | 600.04 | 5,307,900 |
| 2021-11-25 | 715.00 | 720.00 | 710.00 | 710.00 | 604.30 | 1,573,400 |
| 2021-11-24 | 720.00 | 720.00 | 710.00 | 715.00 | 608.55 | 2,184,000 |
| 2021-11-23 | 720.00 | 735.00 | 715.00 | 720.00 | 612.81 | 10,534,400 |
| 2021-11-22 | 715.00 | 725.00 | 710.00 | 720.00 | 612.81 | 4,049,600 |
| 2021-11-19 | 710.00 | 715.00 | 705.00 | 710.00 | 604.30 | 2,882,900 |
| 2021-11-18 | 710.00 | 715.00 | 705.00 | 705.00 | 600.04 | 2,463,600 |
| 2021-11-17 | 715.00 | 715.00 | 705.00 | 705.00 | 600.04 | 1,849,600 |
| 2021-11-16 | 710.00 | 720.00 | 705.00 | 710.00 | 604.30 | 2,832,900 |
| 2021-11-15 | 715.00 | 715.00 | 705.00 | 705.00 | 600.04 | 4,124,400 |
| 2021-11-12 | 720.00 | 720.00 | 710.00 | 715.00 | 608.55 | 3,159,000 |
| 2021-11-11 | 715.00 | 720.00 | 710.00 | 715.00 | 608.55 | 4,339,100 |
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.