Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,120.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,032.11 | 4,810,300 |
| 2026-01-26 | 1,120.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,036.75 | 5,317,000 |
| 2026-01-23 | 1,135.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,041.40 | 3,454,000 |
| 2026-01-22 | 1,110.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,050.70 | 6,053,500 |
| 2026-01-21 | 1,130.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,032.11 | 8,169,500 |
| 2026-01-20 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,050.70 | 3,836,300 |
| 2026-01-19 | 1,130.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,050.70 | 7,912,300 |
| 2026-01-16 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,041.40 | 0 |
| 2026-01-15 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,041.40 | 7,247,700 |
| 2026-01-14 | 1,150.00 | 1,155.00 | 1,105.00 | 1,115.00 | 1,036.75 | 14,751,800 |
| 2026-01-13 | 1,115.00 | 1,150.00 | 1,110.00 | 1,140.00 | 1,060.00 | 14,673,500 |
| 2026-01-12 | 1,115.00 | 1,130.00 | 1,090.00 | 1,110.00 | 1,032.11 | 14,507,200 |
| 2026-01-09 | 1,085.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,032.11 | 8,415,500 |
| 2026-01-08 | 1,105.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,008.86 | 5,918,600 |
| 2026-01-07 | 1,115.00 | 1,145.00 | 1,095.00 | 1,105.00 | 1,027.46 | 13,061,500 |
| 2026-01-06 | 1,080.00 | 1,115.00 | 1,075.00 | 1,115.00 | 1,036.75 | 16,044,500 |
| 2026-01-05 | 1,060.00 | 1,085.00 | 1,055.00 | 1,075.00 | 999.56 | 8,925,500 |
| 2026-01-02 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 985.61 | 3,831,000 |
| 2026-01-01 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 971.67 | 0 |
| 2025-12-31 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 971.67 | 0 |
| 2025-12-30 | 1,055.00 | 1,065.00 | 1,045.00 | 1,045.00 | 971.67 | 4,857,800 |
| 2025-12-29 | 1,050.00 | 1,060.00 | 1,045.00 | 1,055.00 | 980.96 | 3,330,100 |
| 2025-12-26 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 971.67 | 0 |
| 2025-12-25 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 971.67 | 0 |
| 2025-12-24 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 971.67 | 4,173,200 |
| 2025-12-23 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 976.32 | 2,529,500 |
| 2025-12-22 | 1,055.00 | 1,060.00 | 1,040.00 | 1,040.00 | 967.02 | 2,636,200 |
| 2025-12-19 | 1,060.00 | 1,065.00 | 1,035.00 | 1,055.00 | 980.96 | 4,430,700 |
| 2025-12-18 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 980.96 | 4,222,900 |
| 2025-12-17 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 990.26 | 8,255,500 |
| 2025-12-16 | 1,050.00 | 1,090.00 | 1,045.00 | 1,090.00 | 1,013.51 | 23,292,000 |
| 2025-12-15 | 1,025.00 | 1,050.00 | 1,015.00 | 1,045.00 | 971.67 | 6,713,400 |
| 2025-12-12 | 1,005.00 | 1,045.00 | 1,000.00 | 1,025.00 | 953.07 | 7,217,200 |
| 2025-12-11 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 934.47 | 8,642,900 |
| 2025-12-10 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 957.72 | 3,531,600 |
| 2025-12-09 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 962.37 | 4,295,700 |
| 2025-12-08 | 1,040.00 | 1,045.00 | 1,035.00 | 1,045.00 | 971.67 | 2,981,900 |
| 2025-12-05 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 967.02 | 2,346,900 |
| 2025-12-04 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 967.02 | 2,854,100 |
| 2025-12-03 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 971.67 | 4,682,900 |
| 2025-12-02 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 971.67 | 3,891,400 |
| 2025-12-01 | 1,060.00 | 1,060.00 | 1,045.00 | 1,050.00 | 976.32 | 2,671,700 |
| 2025-11-28 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 976.32 | 1,967,500 |
| 2025-11-27 | 1,055.00 | 1,070.00 | 1,050.00 | 1,055.00 | 980.96 | 4,346,700 |
| 2025-11-26 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 980.96 | 5,381,000 |
| 2025-11-25 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 971.67 | 3,599,500 |
| 2025-11-24 | 1,045.00 | 1,055.00 | 1,040.00 | 1,045.00 | 971.67 | 2,268,700 |
| 2025-11-21 | 1,055.00 | 1,055.00 | 1,040.00 | 1,045.00 | 971.67 | 2,488,800 |
| 2025-11-20 | 1,050.00 | 1,065.00 | 1,040.00 | 1,045.00 | 971.67 | 5,997,900 |
| 2025-11-19 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 967.02 | 3,772,500 |
| 2025-11-18 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 967.02 | 5,942,900 |
| 2025-11-17 | 1,055.00 | 1,065.00 | 1,045.00 | 1,045.00 | 971.67 | 4,788,400 |
| 2025-11-14 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 976.32 | 4,847,300 |
| 2025-11-13 | 1,060.00 | 1,075.00 | 1,060.00 | 1,065.00 | 990.26 | 5,428,200 |
| 2025-11-12 | 1,060.00 | 1,080.00 | 1,055.00 | 1,060.00 | 985.61 | 6,284,300 |
| 2025-11-11 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 990.26 | 9,156,000 |
| 2025-11-10 | 1,080.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,013.51 | 21,096,800 |
| 2025-11-07 | 1,055.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,004.21 | 19,813,000 |
| 2025-11-06 | 1,045.00 | 1,070.00 | 1,045.00 | 1,050.00 | 976.32 | 4,948,400 |
| 2025-11-05 | 1,035.00 | 1,055.00 | 1,025.00 | 1,045.00 | 971.67 | 4,587,100 |
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.