Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,375.00 | 1,390.00 | 1,320.00 | 1,330.00 | 1,181.21 | 59,111,100 |
| 2024-10-30 | 1,215.00 | 1,370.00 | 1,200.00 | 1,370.00 | 1,216.74 | 80,459,800 |
| 2024-10-29 | 1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,074.64 | 4,691,900 |
| 2024-10-28 | 1,230.00 | 1,240.00 | 1,205.00 | 1,210.00 | 1,074.64 | 11,725,900 |
| 2024-10-25 | 1,250.00 | 1,270.00 | 1,230.00 | 1,230.00 | 1,092.40 | 16,459,400 |
| 2024-10-24 | 1,215.00 | 1,260.00 | 1,215.00 | 1,245.00 | 1,105.72 | 25,308,000 |
| 2024-10-23 | 1,220.00 | 1,235.00 | 1,215.00 | 1,215.00 | 1,079.08 | 6,969,700 |
| 2024-10-22 | 1,220.00 | 1,230.00 | 1,215.00 | 1,215.00 | 1,079.08 | 4,952,100 |
| 2024-10-21 | 1,215.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,079.08 | 5,739,900 |
| 2024-10-18 | 1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,074.64 | 6,571,500 |
| 2024-10-17 | 1,230.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,079.08 | 12,888,900 |
| 2024-10-16 | 1,205.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,092.40 | 10,561,700 |
| 2024-10-15 | 1,190.00 | 1,210.00 | 1,190.00 | 1,205.00 | 1,070.19 | 6,311,500 |
| 2024-10-14 | 1,205.00 | 1,215.00 | 1,190.00 | 1,190.00 | 1,056.87 | 5,261,400 |
| 2024-10-11 | 1,200.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,065.75 | 5,159,200 |
| 2024-10-10 | 1,200.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,061.31 | 3,821,500 |
| 2024-10-09 | 1,215.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,061.31 | 9,173,100 |
| 2024-10-08 | 1,190.00 | 1,220.00 | 1,180.00 | 1,215.00 | 1,079.08 | 9,710,300 |
| 2024-10-07 | 1,195.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,056.87 | 8,297,000 |
| 2024-10-04 | 1,205.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,061.31 | 11,461,800 |
| 2024-10-03 | 1,230.00 | 1,230.00 | 1,200.00 | 1,205.00 | 1,070.19 | 8,974,200 |
| 2024-10-02 | 1,285.00 | 1,290.00 | 1,200.00 | 1,220.00 | 1,083.52 | 44,172,500 |
| 2024-10-01 | 1,270.00 | 1,315.00 | 1,270.00 | 1,280.00 | 1,136.80 | 12,554,000 |
| 2024-09-30 | 1,300.00 | 1,305.00 | 1,270.00 | 1,270.00 | 1,127.92 | 11,487,300 |
| 2024-09-27 | 1,310.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,154.57 | 6,624,200 |
| 2024-09-26 | 1,300.00 | 1,325.00 | 1,285.00 | 1,305.00 | 1,159.01 | 11,251,000 |
| 2024-09-25 | 1,330.00 | 1,330.00 | 1,295.00 | 1,295.00 | 1,150.13 | 10,721,400 |
| 2024-09-24 | 1,340.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,176.77 | 11,908,400 |
| 2024-09-23 | 1,275.00 | 1,335.00 | 1,270.00 | 1,320.00 | 1,172.33 | 21,980,500 |
| 2024-09-20 | 1,290.00 | 1,295.00 | 1,260.00 | 1,275.00 | 1,132.36 | 6,264,100 |
| 2024-09-19 | 1,285.00 | 1,295.00 | 1,270.00 | 1,280.00 | 1,136.80 | 4,782,000 |
| 2024-09-18 | 1,275.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,127.92 | 5,412,900 |
| 2024-09-17 | 1,285.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,127.92 | 8,729,300 |
| 2024-09-13 | 1,290.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,141.25 | 4,528,300 |
| 2024-09-12 | 1,280.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,150.13 | 6,747,100 |
| 2024-09-11 | 1,280.00 | 1,300.00 | 1,275.00 | 1,280.00 | 1,136.80 | 5,738,500 |
| 2024-09-10 | 1,280.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,136.80 | 5,412,700 |
| 2024-09-09 | 1,295.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,136.80 | 5,838,600 |
| 2024-09-06 | 1,325.00 | 1,325.00 | 1,295.00 | 1,295.00 | 1,150.13 | 5,593,800 |
| 2024-09-05 | 1,265.00 | 1,315.00 | 1,265.00 | 1,315.00 | 1,167.89 | 12,510,500 |
| 2024-09-04 | 1,280.00 | 1,295.00 | 1,255.00 | 1,265.00 | 1,123.48 | 13,392,100 |
| 2024-09-03 | 1,315.00 | 1,320.00 | 1,280.00 | 1,295.00 | 1,150.13 | 11,434,100 |
| 2024-09-02 | 1,320.00 | 1,345.00 | 1,310.00 | 1,310.00 | 1,163.45 | 10,702,100 |
| 2024-08-30 | 1,335.00 | 1,385.00 | 1,315.00 | 1,320.00 | 1,172.33 | 39,703,600 |
| 2024-08-29 | 1,320.00 | 1,355.00 | 1,305.00 | 1,330.00 | 1,181.21 | 24,630,700 |
| 2024-08-28 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,167.89 | 13,068,000 |
| 2024-08-27 | 1,335.00 | 1,340.00 | 1,305.00 | 1,325.00 | 1,176.77 | 10,846,800 |
| 2024-08-26 | 1,300.00 | 1,360.00 | 1,300.00 | 1,325.00 | 1,176.77 | 32,148,000 |
| 2024-08-23 | 1,235.00 | 1,310.00 | 1,230.00 | 1,300.00 | 1,154.57 | 39,754,100 |
| 2024-08-22 | 1,240.00 | 1,255.00 | 1,220.00 | 1,230.00 | 1,092.40 | 17,297,900 |
| 2024-08-21 | 1,260.00 | 1,275.00 | 1,235.00 | 1,240.00 | 1,101.28 | 16,543,100 |
| 2024-08-20 | 1,245.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,119.04 | 22,979,700 |
| 2024-08-19 | 1,245.00 | 1,260.00 | 1,235.00 | 1,240.00 | 1,101.28 | 11,119,700 |
| 2024-08-16 | 1,235.00 | 1,260.00 | 1,225.00 | 1,245.00 | 1,105.72 | 20,771,900 |
| 2024-08-15 | 1,225.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,092.40 | 18,721,400 |
| 2024-08-14 | 1,210.00 | 1,230.00 | 1,200.00 | 1,220.00 | 1,083.52 | 16,297,300 |
| 2024-08-13 | 1,190.00 | 1,215.00 | 1,180.00 | 1,200.00 | 1,065.75 | 12,353,800 |
| 2024-08-12 | 1,195.00 | 1,200.00 | 1,175.00 | 1,185.00 | 1,052.43 | 8,554,800 |
| 2024-08-09 | 1,165.00 | 1,220.00 | 1,165.00 | 1,180.00 | 1,047.99 | 20,336,900 |
| 2024-08-08 | 1,160.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,034.67 | 15,294,400 |
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.