Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 962.37 | 4,321,500 |
| 2025-11-03 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 971.67 | 7,403,600 |
| 2025-10-31 | 1,045.00 | 1,060.00 | 1,035.00 | 1,040.00 | 967.02 | 6,388,000 |
| 2025-10-30 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 976.32 | 5,269,200 |
| 2025-10-29 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 976.32 | 6,021,500 |
| 2025-10-28 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 976.32 | 7,017,400 |
| 2025-10-27 | 1,065.00 | 1,075.00 | 1,015.00 | 1,040.00 | 967.02 | 19,979,200 |
| 2025-10-24 | 1,000.00 | 1,115.00 | 1,000.00 | 1,060.00 | 985.61 | 40,799,100 |
| 2025-10-23 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 929.82 | 3,697,300 |
| 2025-10-22 | 995.00 | 1,000.00 | 985.00 | 990.00 | 920.53 | 3,705,400 |
| 2025-10-21 | 980.00 | 995.00 | 975.00 | 995.00 | 925.18 | 4,155,800 |
| 2025-10-20 | 950.00 | 975.00 | 935.00 | 975.00 | 906.58 | 3,038,300 |
| 2025-10-17 | 965.00 | 965.00 | 925.00 | 940.00 | 874.04 | 8,060,100 |
| 2025-10-16 | 970.00 | 970.00 | 955.00 | 965.00 | 897.28 | 3,948,100 |
| 2025-10-15 | 975.00 | 980.00 | 965.00 | 970.00 | 901.93 | 2,307,600 |
| 2025-10-14 | 985.00 | 990.00 | 970.00 | 975.00 | 906.58 | 2,972,500 |
| 2025-10-13 | 990.00 | 990.00 | 975.00 | 985.00 | 915.88 | 2,689,400 |
| 2025-10-10 | 985.00 | 995.00 | 970.00 | 995.00 | 925.18 | 3,749,000 |
| 2025-10-09 | 980.00 | 1,000.00 | 975.00 | 985.00 | 915.88 | 4,384,400 |
| 2025-10-08 | 990.00 | 1,000.00 | 970.00 | 985.00 | 915.88 | 7,866,000 |
| 2025-10-07 | 990.00 | 1,000.00 | 985.00 | 990.00 | 920.53 | 3,163,800 |
| 2025-10-06 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 920.53 | 6,772,500 |
| 2025-10-03 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 929.82 | 3,067,200 |
| 2025-10-02 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 939.12 | 2,420,200 |
| 2025-10-01 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 934.47 | 2,597,700 |
| 2025-09-30 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 939.12 | 2,606,700 |
| 2025-09-29 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 943.77 | 4,092,800 |
| 2025-09-26 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 934.47 | 5,124,400 |
| 2025-09-25 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 939.12 | 4,973,000 |
| 2025-09-24 | 1,040.00 | 1,040.00 | 1,020.00 | 1,030.00 | 957.72 | 4,981,800 |
| 2025-09-23 | 1,030.00 | 1,070.00 | 1,015.00 | 1,035.00 | 962.37 | 14,017,700 |
| 2025-09-22 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 953.07 | 2,766,200 |
| 2025-09-19 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 948.42 | 1,223,200 |
| 2025-09-18 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 948.42 | 1,908,500 |
| 2025-09-17 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 953.07 | 2,761,500 |
| 2025-09-16 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 948.42 | 4,959,100 |
| 2025-09-15 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 953.07 | 2,358,500 |
| 2025-09-12 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 943.77 | 1,777,800 |
| 2025-09-11 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 948.42 | 2,008,100 |
| 2025-09-10 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 939.12 | 2,270,700 |
| 2025-09-09 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 939.12 | 5,615,800 |
| 2025-09-08 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 948.42 | 3,408,800 |
| 2025-09-05 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 957.72 | 0 |
| 2025-09-04 | 1,035.00 | 1,045.00 | 1,020.00 | 1,030.00 | 957.72 | 3,918,400 |
| 2025-09-03 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 957.72 | 4,269,800 |
| 2025-09-02 | 1,005.00 | 1,025.00 | 1,005.00 | 1,015.00 | 943.77 | 2,711,200 |
| 2025-09-01 | 1,000.00 | 1,010.00 | 965.00 | 1,005.00 | 934.47 | 9,300,500 |
| 2025-08-29 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 939.12 | 11,027,100 |
| 2025-08-28 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 957.72 | 2,250,000 |
| 2025-08-27 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 957.72 | 2,719,700 |
| 2025-08-26 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 957.72 | 2,906,700 |
| 2025-08-25 | 1,035.00 | 1,045.00 | 1,030.00 | 1,035.00 | 962.37 | 3,608,700 |
| 2025-08-22 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 962.37 | 3,638,100 |
| 2025-08-21 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 962.37 | 3,587,000 |
| 2025-08-20 | 1,025.00 | 1,045.00 | 1,025.00 | 1,040.00 | 967.02 | 2,455,000 |
| 2025-08-19 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 957.72 | 3,043,700 |
| 2025-08-18 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 953.07 | 0 |
| 2025-08-15 | 1,045.00 | 1,045.00 | 1,025.00 | 1,025.00 | 953.07 | 3,888,100 |
| 2025-08-14 | 1,050.00 | 1,055.00 | 1,040.00 | 1,040.00 | 967.02 | 3,253,300 |
| 2025-08-13 | 1,045.00 | 1,055.00 | 1,040.00 | 1,050.00 | 976.32 | 4,477,000 |
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.