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 |
| 2026-04-17 | 1,220.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,125.09 | 7,264,800 |
| 2026-04-16 | 1,190.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,134.39 | 10,375,600 |
| 2026-04-15 | 1,170.00 | 1,220.00 | 1,170.00 | 1,175.00 | 1,092.54 | 19,294,100 |
| 2026-04-14 | 1,125.00 | 1,170.00 | 1,115.00 | 1,160.00 | 1,078.60 | 12,002,000 |
| 2026-04-13 | 1,090.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,036.75 | 5,631,100 |
| 2026-04-10 | 1,120.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,050.70 | 4,786,300 |
| 2026-04-09 | 1,110.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,041.40 | 6,191,200 |
| 2026-04-08 | 1,100.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,032.11 | 7,104,700 |
| 2026-04-07 | 1,110.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,018.16 | 2,695,500 |
| 2026-04-06 | 1,110.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,032.11 | 3,782,600 |
| 2026-04-02 | 1,090.00 | 1,120.00 | 1,075.00 | 1,110.00 | 1,032.11 | 8,695,400 |
| 2026-04-01 | 1,080.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,008.86 | 3,003,500 |
| 2026-03-31 | 1,040.00 | 1,090.00 | 1,040.00 | 1,080.00 | 1,004.21 | 12,884,800 |
| 2026-03-30 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 967.02 | 1,866,200 |
| 2026-03-27 | 1,050.00 | 1,060.00 | 1,030.00 | 1,035.00 | 962.37 | 3,965,700 |
| 2026-03-26 | 1,025.00 | 1,055.00 | 1,025.00 | 1,045.00 | 971.67 | 1,328,200 |
| 2026-03-25 | 1,045.00 | 1,050.00 | 1,025.00 | 1,025.00 | 953.07 | 15,759,800 |
| 2026-03-17 | 1,025.00 | 1,050.00 | 1,020.00 | 1,040.00 | 967.02 | 1,478,400 |
| 2026-03-16 | 1,030.00 | 1,060.00 | 1,010.00 | 1,025.00 | 953.07 | 4,542,300 |
| 2026-03-13 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 957.72 | 2,476,300 |
| 2026-03-12 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 967.02 | 1,725,100 |
| 2026-03-11 | 1,060.00 | 1,070.00 | 1,035.00 | 1,040.00 | 967.02 | 1,892,600 |
| 2026-03-10 | 1,035.00 | 1,055.00 | 1,035.00 | 1,045.00 | 971.67 | 3,240,300 |
| 2026-03-09 | 1,040.00 | 1,040.00 | 1,000.00 | 1,025.00 | 953.07 | 6,486,000 |
| 2026-03-06 | 1,070.00 | 1,070.00 | 1,050.00 | 1,055.00 | 980.96 | 3,174,300 |
| 2026-03-05 | 1,055.00 | 1,085.00 | 1,055.00 | 1,070.00 | 994.91 | 3,321,700 |
| 2026-03-04 | 1,090.00 | 1,090.00 | 1,040.00 | 1,055.00 | 980.96 | 10,956,200 |
| 2026-03-03 | 1,090.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,008.86 | 4,966,200 |
| 2026-03-02 | 1,075.00 | 1,110.00 | 1,070.00 | 1,095.00 | 1,018.16 | 5,934,800 |
| 2026-02-27 | 1,120.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,036.75 | 3,134,700 |
| 2026-02-26 | 1,110.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,036.75 | 6,698,900 |
| 2026-02-25 | 1,095.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,027.46 | 1,336,100 |
| 2026-02-24 | 1,095.00 | 1,125.00 | 1,095.00 | 1,095.00 | 1,018.16 | 4,855,300 |
| 2026-02-23 | 1,095.00 | 1,120.00 | 1,085.00 | 1,095.00 | 1,018.16 | 6,601,200 |
| 2026-02-20 | 1,105.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,018.16 | 5,536,700 |
| 2026-02-19 | 1,095.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,022.81 | 4,763,400 |
| 2026-02-18 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,008.86 | 2,187,500 |
| 2026-02-13 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,004.21 | 2,114,400 |
| 2026-02-12 | 1,075.00 | 1,090.00 | 1,070.00 | 1,075.00 | 999.56 | 2,529,000 |
| 2026-02-11 | 1,070.00 | 1,080.00 | 1,065.00 | 1,075.00 | 999.56 | 2,262,700 |
| 2026-02-10 | 1,060.00 | 1,075.00 | 1,060.00 | 1,070.00 | 994.91 | 2,656,000 |
| 2026-02-09 | 1,060.00 | 1,075.00 | 1,050.00 | 1,060.00 | 985.61 | 2,135,400 |
| 2026-02-06 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 985.61 | 3,062,100 |
| 2026-02-05 | 1,070.00 | 1,085.00 | 1,070.00 | 1,070.00 | 994.91 | 2,813,500 |
| 2026-02-04 | 1,070.00 | 1,090.00 | 1,065.00 | 1,065.00 | 990.26 | 4,069,900 |
| 2026-02-03 | 1,080.00 | 1,080.00 | 1,045.00 | 1,070.00 | 994.91 | 3,619,800 |
| 2026-02-02 | 1,080.00 | 1,085.00 | 1,040.00 | 1,050.00 | 976.32 | 4,938,400 |
| 2026-01-30 | 1,030.00 | 1,085.00 | 1,030.00 | 1,075.00 | 999.56 | 13,298,800 |
| 2026-01-29 | 1,055.00 | 1,055.00 | 950.00 | 1,030.00 | 957.72 | 14,806,100 |
| 2026-01-28 | 1,110.00 | 1,115.00 | 1,040.00 | 1,055.00 | 980.96 | 16,844,500 |
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.