Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,140.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,003.59 | 4,698,700 |
| 2025-02-03 | 1,155.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,012.47 | 4,448,500 |
| 2025-01-31 | 1,155.00 | 1,165.00 | 1,140.00 | 1,165.00 | 1,034.67 | 4,544,800 |
| 2025-01-30 | 1,175.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,021.35 | 9,494,700 |
| 2025-01-24 | 1,175.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,043.55 | 4,367,700 |
| 2025-01-23 | 1,175.00 | 1,215.00 | 1,170.00 | 1,175.00 | 1,043.55 | 10,521,700 |
| 2025-01-22 | 1,195.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,043.55 | 5,017,200 |
| 2025-01-21 | 1,185.00 | 1,210.00 | 1,180.00 | 1,185.00 | 1,052.43 | 10,856,600 |
| 2025-01-20 | 1,140.00 | 1,180.00 | 1,140.00 | 1,175.00 | 1,043.55 | 7,890,500 |
| 2025-01-17 | 1,140.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,012.47 | 3,915,900 |
| 2025-01-16 | 1,135.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,012.47 | 6,843,000 |
| 2025-01-15 | 1,105.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,003.59 | 4,529,500 |
| 2025-01-14 | 1,085.00 | 1,150.00 | 1,085.00 | 1,100.00 | 976.94 | 7,728,200 |
| 2025-01-13 | 1,110.00 | 1,120.00 | 1,070.00 | 1,080.00 | 959.18 | 8,137,200 |
| 2025-01-10 | 1,095.00 | 1,120.00 | 1,090.00 | 1,110.00 | 985.82 | 3,815,300 |
| 2025-01-09 | 1,100.00 | 1,110.00 | 1,085.00 | 1,095.00 | 972.50 | 2,922,700 |
| 2025-01-08 | 1,125.00 | 1,130.00 | 1,085.00 | 1,100.00 | 976.94 | 4,695,600 |
| 2025-01-07 | 1,130.00 | 1,135.00 | 1,115.00 | 1,125.00 | 999.14 | 2,478,900 |
| 2025-01-06 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,003.59 | 2,137,200 |
| 2025-01-03 | 1,145.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,003.59 | 2,563,700 |
| 2025-01-02 | 1,120.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,016.91 | 4,195,200 |
| 2024-12-30 | 1,090.00 | 1,135.00 | 1,085.00 | 1,120.00 | 994.70 | 3,690,700 |
| 2024-12-27 | 1,100.00 | 1,115.00 | 1,090.00 | 1,090.00 | 968.06 | 2,481,200 |
| 2024-12-24 | 1,100.00 | 1,110.00 | 1,090.00 | 1,100.00 | 976.94 | 2,498,800 |
| 2024-12-23 | 1,090.00 | 1,115.00 | 1,090.00 | 1,105.00 | 981.38 | 4,280,600 |
| 2024-12-20 | 1,070.00 | 1,115.00 | 1,065.00 | 1,085.00 | 963.62 | 4,649,700 |
| 2024-12-19 | 1,090.00 | 1,090.00 | 1,030.00 | 1,070.00 | 950.30 | 15,240,700 |
| 2024-12-18 | 1,105.00 | 1,115.00 | 1,085.00 | 1,100.00 | 976.94 | 4,971,100 |
| 2024-12-17 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 981.38 | 5,043,900 |
| 2024-12-16 | 1,135.00 | 1,135.00 | 1,115.00 | 1,115.00 | 990.26 | 4,119,600 |
| 2024-12-13 | 1,155.00 | 1,165.00 | 1,125.00 | 1,135.00 | 1,008.03 | 3,619,400 |
| 2024-12-12 | 1,165.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,025.79 | 4,305,800 |
| 2024-12-11 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 1,025.79 | 6,789,700 |
| 2024-12-10 | 1,160.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,034.67 | 8,870,600 |
| 2024-12-09 | 1,105.00 | 1,160.00 | 1,105.00 | 1,160.00 | 1,030.23 | 12,575,300 |
| 2024-12-06 | 1,105.00 | 1,115.00 | 1,090.00 | 1,100.00 | 976.94 | 11,602,700 |
| 2024-12-05 | 1,130.00 | 1,140.00 | 1,100.00 | 1,100.00 | 976.94 | 11,007,000 |
| 2024-12-04 | 1,110.00 | 1,135.00 | 1,110.00 | 1,125.00 | 999.14 | 7,768,300 |
| 2024-12-03 | 1,090.00 | 1,125.00 | 1,080.00 | 1,110.00 | 985.82 | 6,056,200 |
| 2024-12-02 | 1,135.00 | 1,145.00 | 1,090.00 | 1,090.00 | 968.06 | 7,615,900 |
| 2024-11-29 | 1,145.00 | 1,155.00 | 1,125.00 | 1,135.00 | 1,008.03 | 5,213,700 |
| 2024-11-28 | 1,160.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,021.35 | 3,607,600 |
| 2024-11-26 | 1,170.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,030.23 | 3,958,700 |
| 2024-11-25 | 1,140.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,039.11 | 6,826,000 |
| 2024-11-22 | 1,135.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,012.47 | 3,719,900 |
| 2024-11-21 | 1,160.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,003.59 | 9,362,300 |
| 2024-11-20 | 1,170.00 | 1,170.00 | 1,140.00 | 1,160.00 | 1,030.23 | 3,992,000 |
| 2024-11-19 | 1,145.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,021.35 | 6,149,200 |
| 2024-11-18 | 1,170.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,012.47 | 9,226,100 |
| 2024-11-15 | 1,155.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,039.11 | 8,495,300 |
| 2024-11-14 | 1,210.00 | 1,225.00 | 1,160.00 | 1,160.00 | 1,030.23 | 18,930,000 |
| 2024-11-13 | 1,215.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,074.64 | 10,942,500 |
| 2024-11-12 | 1,220.00 | 1,220.00 | 1,195.00 | 1,215.00 | 1,079.08 | 7,156,500 |
| 2024-11-11 | 1,260.00 | 1,265.00 | 1,190.00 | 1,200.00 | 1,065.75 | 20,711,100 |
| 2024-11-08 | 1,250.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,119.04 | 8,662,700 |
| 2024-11-07 | 1,235.00 | 1,260.00 | 1,215.00 | 1,245.00 | 1,105.72 | 12,831,700 |
| 2024-11-06 | 1,280.00 | 1,305.00 | 1,235.00 | 1,235.00 | 1,096.84 | 18,064,600 |
| 2024-11-05 | 1,310.00 | 1,325.00 | 1,275.00 | 1,290.00 | 1,145.69 | 11,863,400 |
| 2024-11-04 | 1,315.00 | 1,330.00 | 1,285.00 | 1,310.00 | 1,163.45 | 15,542,400 |
| 2024-11-01 | 1,325.00 | 1,355.00 | 1,300.00 | 1,310.00 | 1,163.45 | 15,741,300 |
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.