Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 68,600 |
| 2026-10-16 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 183,800 |
| 2026-10-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 60,200 |
| 2026-10-14 | 254.00 | 254.00 | 232.00 | 232.00 | 232.00 | 530,600 |
| 2026-10-13 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 658,000 |
| 2026-10-12 | 214.00 | 234.00 | 214.00 | 234.00 | 234.00 | 1,238,500 |
| 2026-10-09 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 192,500 |
| 2026-10-08 | 230.00 | 230.00 | 210.00 | 210.00 | 210.00 | 2,000,800 |
| 2026-10-07 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 765,100 |
| 2026-10-06 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 278,900 |
| 2026-10-05 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 243,900 |
| 2026-10-02 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 64,400 |
| 2026-10-01 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 97,300 |
| 2026-09-30 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 83,100 |
| 2026-09-29 | 133.00 | 133.00 | 120.00 | 120.00 | 120.00 | 55,100 |
| 2026-09-28 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 90,700 |
| 2026-09-25 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 15,400 |
| 2026-09-24 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 9,100 |
| 2026-09-23 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 14,500 |
| 2026-09-22 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 146,900 |
| 2026-09-21 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 158,400 |
| 2026-09-18 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 5,100 |
| 2026-09-17 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 11,000 |
| 2026-09-16 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2,700 |
| 2026-09-15 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 55,100 |
| 2026-09-14 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 51,200 |
| 2026-09-11 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 43,400 |
| 2026-09-10 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 200,000 |
| 2026-09-09 | 164.00 | 164.00 | 151.00 | 152.00 | 152.00 | 49,300 |
| 2026-09-08 | 150.00 | 165.00 | 150.00 | 165.00 | 165.00 | 42,700 |
| 2026-09-07 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 235,900 |
| 2026-09-04 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 236,900 |
| 2026-09-03 | 170.00 | 180.00 | 160.00 | 160.00 | 160.00 | 117,600 |
| 2026-09-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-09-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-26 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-25 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-12 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-11 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-05 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-04 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-08-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-31 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-28 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 6.1334 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.