Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,045.00 | 1,055.00 | 1,040.00 | 1,050.00 | 976.32 | 4,477,000 |
| 2025-08-12 | 1,025.00 | 1,045.00 | 1,025.00 | 1,040.00 | 967.02 | 6,296,400 |
| 2025-08-11 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 953.07 | 4,106,300 |
| 2025-08-08 | 1,040.00 | 1,040.00 | 1,010.00 | 1,020.00 | 948.42 | 5,649,800 |
| 2025-08-07 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 957.72 | 3,411,300 |
| 2025-08-06 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 962.37 | 3,302,900 |
| 2025-08-05 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 962.37 | 2,659,000 |
| 2025-08-04 | 1,045.00 | 1,050.00 | 1,015.00 | 1,030.00 | 957.72 | 7,490,900 |
| 2025-08-01 | 1,050.00 | 1,055.00 | 1,035.00 | 1,040.00 | 967.02 | 5,973,600 |
| 2025-07-31 | 1,125.00 | 1,125.00 | 1,045.00 | 1,050.00 | 976.32 | 28,167,100 |
| 2025-07-30 | 1,115.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,036.75 | 4,826,100 |
| 2025-07-29 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,036.75 | 5,216,800 |
| 2025-07-28 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,036.75 | 4,095,400 |
| 2025-07-25 | 1,125.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,041.40 | 3,252,300 |
| 2025-07-24 | 1,145.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,050.70 | 6,250,400 |
| 2025-07-23 | 1,130.00 | 1,180.00 | 1,130.00 | 1,135.00 | 1,055.35 | 17,478,100 |
| 2025-07-22 | 1,100.00 | 1,145.00 | 1,100.00 | 1,130.00 | 1,050.70 | 15,141,400 |
| 2025-07-21 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,022.81 | 4,163,200 |
| 2025-07-18 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,018.16 | 4,265,900 |
| 2025-07-17 | 1,095.00 | 1,120.00 | 1,090.00 | 1,115.00 | 1,036.75 | 8,792,800 |
| 2025-07-16 | 1,075.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,013.51 | 8,352,800 |
| 2025-07-15 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 985.61 | 3,132,500 |
| 2025-07-14 | 1,075.00 | 1,075.00 | 1,060.00 | 1,060.00 | 985.61 | 4,124,000 |
| 2025-07-11 | 1,065.00 | 1,080.00 | 1,065.00 | 1,075.00 | 999.56 | 3,166,500 |
| 2025-07-10 | 1,060.00 | 1,070.00 | 1,055.00 | 1,065.00 | 990.26 | 2,703,500 |
| 2025-07-09 | 1,050.00 | 1,060.00 | 1,045.00 | 1,060.00 | 985.61 | 4,619,300 |
| 2025-07-08 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 976.32 | 7,174,900 |
| 2025-07-07 | 1,075.00 | 1,075.00 | 1,050.00 | 1,060.00 | 985.61 | 7,720,500 |
| 2025-07-04 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 994.70 | 5,267,100 |
| 2025-07-03 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 990.26 | 5,122,800 |
| 2025-07-02 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 981.38 | 6,148,800 |
| 2025-07-01 | 1,110.00 | 1,125.00 | 1,105.00 | 1,110.00 | 985.82 | 3,007,000 |
| 2025-06-30 | 1,125.00 | 1,125.00 | 1,105.00 | 1,115.00 | 990.26 | 3,783,000 |
| 2025-06-26 | 1,130.00 | 1,135.00 | 1,110.00 | 1,115.00 | 990.26 | 2,645,700 |
| 2025-06-25 | 1,110.00 | 1,160.00 | 1,110.00 | 1,125.00 | 999.14 | 12,335,800 |
| 2025-06-24 | 1,090.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,003.59 | 8,021,300 |
| 2025-06-23 | 1,090.00 | 1,090.00 | 1,050.00 | 1,075.00 | 954.74 | 5,067,000 |
| 2025-06-20 | 1,085.00 | 1,105.00 | 1,080.00 | 1,100.00 | 976.94 | 3,572,700 |
| 2025-06-19 | 1,145.00 | 1,145.00 | 1,080.00 | 1,085.00 | 963.62 | 9,828,400 |
| 2025-06-18 | 1,145.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,003.59 | 5,514,100 |
| 2025-06-17 | 1,145.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,016.91 | 2,755,100 |
| 2025-06-16 | 1,150.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,016.91 | 3,906,400 |
| 2025-06-13 | 1,175.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,021.35 | 6,208,800 |
| 2025-06-12 | 1,180.00 | 1,185.00 | 1,165.00 | 1,170.00 | 1,039.11 | 6,008,600 |
| 2025-06-11 | 1,135.00 | 1,180.00 | 1,130.00 | 1,175.00 | 1,043.55 | 10,282,900 |
| 2025-06-10 | 1,115.00 | 1,135.00 | 1,115.00 | 1,135.00 | 1,008.03 | 2,264,600 |
| 2025-06-05 | 1,125.00 | 1,130.00 | 1,100.00 | 1,115.00 | 990.26 | 2,924,200 |
| 2025-06-04 | 1,115.00 | 1,135.00 | 1,115.00 | 1,120.00 | 994.70 | 4,041,200 |
| 2025-06-03 | 1,110.00 | 1,120.00 | 1,090.00 | 1,110.00 | 985.82 | 3,638,100 |
| 2025-06-02 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 990.26 | 4,577,000 |
| 2025-05-28 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 999.14 | 2,583,000 |
| 2025-05-27 | 1,140.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,012.47 | 4,169,900 |
| 2025-05-26 | 1,145.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,008.03 | 3,150,100 |
| 2025-05-23 | 1,155.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,016.91 | 2,307,000 |
| 2025-05-22 | 1,140.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,025.79 | 7,430,300 |
| 2025-05-21 | 1,130.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,012.47 | 5,651,100 |
| 2025-05-20 | 1,150.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,012.47 | 6,199,400 |
| 2025-05-19 | 1,140.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,016.91 | 6,700,900 |
| 2025-05-16 | 1,140.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,008.03 | 4,329,100 |
| 2025-05-15 | 1,130.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,012.47 | 10,220,700 |
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.