Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,111.14 | 0 |
| 2026-04-30 | 1,220.00 | 1,225.00 | 1,185.00 | 1,195.00 | 1,111.14 | 5,253,100 |
| 2026-04-29 | 1,195.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,134.39 | 6,592,200 |
| 2026-04-28 | 1,180.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,111.14 | 16,315,900 |
| 2026-04-27 | 1,175.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,097.19 | 3,309,300 |
| 2026-04-24 | 1,215.00 | 1,215.00 | 1,160.00 | 1,175.00 | 1,092.54 | 10,257,100 |
| 2026-04-23 | 1,240.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,129.74 | 5,094,000 |
| 2026-04-22 | 1,210.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,143.68 | 5,899,400 |
| 2026-04-21 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,125.09 | 4,953,700 |
| 2026-04-20 | 1,205.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,120.44 | 3,589,900 |
← NewerPage 3 of 3 · 130 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.