Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 725.00 | 725.00 | 715.00 | 715.00 | 608.55 | 1,613,600 |
| 2021-11-09 | 725.00 | 725.00 | 710.00 | 715.00 | 608.55 | 5,690,500 |
| 2021-11-08 | 715.00 | 725.00 | 715.00 | 720.00 | 612.81 | 2,631,100 |
| 2021-11-05 | 720.00 | 720.00 | 710.00 | 715.00 | 608.55 | 3,221,300 |
| 2021-11-04 | 720.00 | 725.00 | 715.00 | 715.00 | 608.55 | 5,124,500 |
| 2021-11-03 | 720.00 | 725.00 | 710.00 | 710.00 | 604.30 | 3,940,300 |
| 2021-11-02 | 715.00 | 725.00 | 710.00 | 715.00 | 608.55 | 4,338,300 |
| 2021-11-01 | 730.00 | 740.00 | 695.00 | 715.00 | 608.55 | 19,320,700 |
| 2021-10-29 | 725.00 | 735.00 | 720.00 | 730.00 | 621.32 | 5,234,800 |
| 2021-10-28 | 745.00 | 750.00 | 720.00 | 725.00 | 617.06 | 9,372,300 |
| 2021-10-27 | 755.00 | 760.00 | 745.00 | 745.00 | 634.09 | 3,749,400 |
| 2021-10-26 | 750.00 | 755.00 | 745.00 | 755.00 | 642.60 | 5,836,500 |
| 2021-10-25 | 765.00 | 765.00 | 750.00 | 750.00 | 638.34 | 2,907,200 |
| 2021-10-22 | 765.00 | 770.00 | 755.00 | 755.00 | 642.60 | 5,429,900 |
| 2021-10-21 | 780.00 | 780.00 | 760.00 | 765.00 | 651.11 | 10,826,400 |
| 2021-10-19 | 755.00 | 780.00 | 745.00 | 765.00 | 651.11 | 20,986,800 |
| 2021-10-18 | 745.00 | 750.00 | 735.00 | 745.00 | 634.09 | 4,176,400 |
| 2021-10-15 | 740.00 | 750.00 | 735.00 | 740.00 | 629.83 | 7,813,900 |
| 2021-10-14 | 750.00 | 750.00 | 735.00 | 740.00 | 629.83 | 8,190,700 |
← NewerPage 21 of 21 · 1,219 trading days
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.