Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,090.00 | 1,125.00 | 1,090.00 | 1,125.00 | 999.14 | 11,862,600 |
| 2025-05-09 | 1,075.00 | 1,085.00 | 1,055.00 | 1,065.00 | 945.86 | 3,268,800 |
| 2025-05-08 | 1,095.00 | 1,100.00 | 1,065.00 | 1,075.00 | 954.74 | 5,111,500 |
| 2025-05-07 | 1,105.00 | 1,115.00 | 1,090.00 | 1,095.00 | 972.50 | 5,236,000 |
| 2025-05-06 | 1,105.00 | 1,115.00 | 1,100.00 | 1,105.00 | 981.38 | 5,670,900 |
| 2025-05-05 | 1,095.00 | 1,105.00 | 1,080.00 | 1,105.00 | 981.38 | 5,798,600 |
| 2025-05-02 | 1,110.00 | 1,115.00 | 1,080.00 | 1,085.00 | 963.62 | 7,560,700 |
| 2025-04-30 | 1,060.00 | 1,145.00 | 1,050.00 | 1,100.00 | 976.94 | 24,112,700 |
| 2025-04-29 | 1,055.00 | 1,060.00 | 1,045.00 | 1,055.00 | 936.98 | 3,124,100 |
| 2025-04-28 | 1,055.00 | 1,070.00 | 1,050.00 | 1,050.00 | 932.53 | 4,057,300 |
| 2025-04-25 | 1,025.00 | 1,060.00 | 1,025.00 | 1,050.00 | 932.53 | 4,524,200 |
| 2025-04-24 | 1,045.00 | 1,045.00 | 1,015.00 | 1,025.00 | 910.33 | 5,550,100 |
| 2025-04-23 | 1,020.00 | 1,040.00 | 1,015.00 | 1,035.00 | 919.21 | 7,747,800 |
| 2025-04-22 | 1,000.00 | 1,015.00 | 995.00 | 1,015.00 | 901.45 | 4,923,100 |
| 2025-04-21 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 879.25 | 2,052,300 |
| 2025-04-17 | 990.00 | 1,000.00 | 990.00 | 995.00 | 883.69 | 3,400,600 |
| 2025-04-16 | 995.00 | 1,015.00 | 990.00 | 995.00 | 883.69 | 5,023,700 |
| 2025-04-15 | 1,025.00 | 1,030.00 | 995.00 | 995.00 | 883.69 | 5,913,600 |
| 2025-04-14 | 955.00 | 1,015.00 | 955.00 | 1,005.00 | 892.57 | 9,979,400 |
| 2025-04-11 | 960.00 | 960.00 | 945.00 | 955.00 | 848.16 | 6,399,900 |
| 2025-04-10 | 950.00 | 1,000.00 | 935.00 | 965.00 | 857.04 | 13,842,500 |
| 2025-04-09 | 905.00 | 925.00 | 880.00 | 885.00 | 785.99 | 13,406,200 |
| 2025-04-08 | 945.00 | 945.00 | 900.00 | 905.00 | 803.76 | 29,299,400 |
| 2025-03-27 | 1,085.00 | 1,085.00 | 1,055.00 | 1,055.00 | 936.98 | 6,031,800 |
| 2025-03-26 | 1,025.00 | 1,085.00 | 1,020.00 | 1,075.00 | 954.74 | 5,047,900 |
| 2025-03-25 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 910.33 | 2,576,200 |
| 2025-03-24 | 1,025.00 | 1,035.00 | 980.00 | 1,015.00 | 901.45 | 7,125,300 |
| 2025-03-21 | 1,050.00 | 1,050.00 | 1,020.00 | 1,025.00 | 910.33 | 4,720,300 |
| 2025-03-20 | 1,055.00 | 1,070.00 | 1,045.00 | 1,050.00 | 932.53 | 3,052,600 |
| 2025-03-19 | 1,055.00 | 1,065.00 | 1,040.00 | 1,055.00 | 936.98 | 4,883,700 |
| 2025-03-18 | 1,100.00 | 1,100.00 | 1,010.00 | 1,055.00 | 936.98 | 9,558,500 |
| 2025-03-17 | 1,080.00 | 1,100.00 | 1,075.00 | 1,095.00 | 972.50 | 2,331,200 |
| 2025-03-14 | 1,080.00 | 1,090.00 | 1,065.00 | 1,075.00 | 954.74 | 3,911,400 |
| 2025-03-13 | 1,080.00 | 1,100.00 | 1,055.00 | 1,080.00 | 959.18 | 5,052,900 |
| 2025-03-12 | 1,050.00 | 1,080.00 | 1,045.00 | 1,065.00 | 945.86 | 6,931,000 |
| 2025-03-11 | 1,050.00 | 1,055.00 | 1,030.00 | 1,045.00 | 928.09 | 4,824,700 |
| 2025-03-10 | 1,080.00 | 1,085.00 | 1,050.00 | 1,070.00 | 950.30 | 4,493,300 |
| 2025-03-07 | 1,075.00 | 1,080.00 | 1,055.00 | 1,065.00 | 945.86 | 3,483,800 |
| 2025-03-06 | 1,055.00 | 1,090.00 | 1,055.00 | 1,075.00 | 954.74 | 8,520,600 |
| 2025-03-05 | 1,030.00 | 1,060.00 | 1,030.00 | 1,045.00 | 928.09 | 7,313,700 |
| 2025-03-04 | 1,045.00 | 1,045.00 | 1,010.00 | 1,025.00 | 910.33 | 5,784,300 |
| 2025-03-03 | 1,015.00 | 1,060.00 | 1,015.00 | 1,045.00 | 928.09 | 10,951,300 |
| 2025-02-28 | 1,060.00 | 1,060.00 | 1,005.00 | 1,010.00 | 897.01 | 11,538,900 |
| 2025-02-27 | 1,100.00 | 1,100.00 | 1,040.00 | 1,070.00 | 950.30 | 9,886,300 |
| 2025-02-26 | 1,120.00 | 1,125.00 | 1,080.00 | 1,090.00 | 968.06 | 7,650,400 |
| 2025-02-25 | 1,155.00 | 1,155.00 | 1,110.00 | 1,115.00 | 990.26 | 10,975,300 |
| 2025-02-24 | 1,170.00 | 1,185.00 | 1,140.00 | 1,145.00 | 1,016.91 | 5,104,200 |
| 2025-02-21 | 1,185.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,039.11 | 2,817,200 |
| 2025-02-20 | 1,175.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,052.43 | 3,671,000 |
| 2025-02-19 | 1,200.00 | 1,200.00 | 1,165.00 | 1,175.00 | 1,043.55 | 7,961,300 |
| 2025-02-18 | 1,165.00 | 1,225.00 | 1,165.00 | 1,195.00 | 1,061.31 | 19,417,700 |
| 2025-02-17 | 1,150.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,034.67 | 6,590,000 |
| 2025-02-14 | 1,145.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,016.91 | 3,156,100 |
| 2025-02-13 | 1,140.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,016.91 | 3,279,200 |
| 2025-02-12 | 1,130.00 | 1,160.00 | 1,125.00 | 1,150.00 | 1,021.35 | 3,124,900 |
| 2025-02-11 | 1,145.00 | 1,150.00 | 1,120.00 | 1,125.00 | 999.14 | 8,084,200 |
| 2025-02-10 | 1,210.00 | 1,210.00 | 1,145.00 | 1,145.00 | 1,016.91 | 5,898,200 |
| 2025-02-07 | 1,170.00 | 1,180.00 | 1,140.00 | 1,150.00 | 1,021.35 | 6,572,000 |
| 2025-02-06 | 1,135.00 | 1,175.00 | 1,125.00 | 1,170.00 | 1,039.11 | 14,549,900 |
| 2025-02-05 | 1,125.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,008.03 | 4,266,100 |
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.