Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 230,800 |
| 2024-08-07 | 280.00 | 288.00 | 274.00 | 280.00 | 280.00 | 187,900 |
| 2024-08-06 | 268.00 | 276.00 | 264.00 | 270.00 | 270.00 | 153,800 |
| 2024-08-05 | 280.00 | 286.00 | 262.00 | 268.00 | 268.00 | 897,300 |
| 2024-08-02 | 282.00 | 288.00 | 280.00 | 282.00 | 282.00 | 421,900 |
| 2024-08-01 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | 309,300 |
| 2024-07-31 | 300.00 | 300.00 | 282.00 | 282.00 | 282.00 | 568,700 |
| 2024-07-30 | 306.00 | 306.00 | 280.00 | 286.00 | 286.00 | 1,455,600 |
| 2024-07-29 | 312.00 | 316.00 | 290.00 | 308.00 | 308.00 | 1,421,700 |
| 2024-07-26 | 310.00 | 320.00 | 304.00 | 312.00 | 312.00 | 137,500 |
| 2024-07-25 | 314.00 | 318.00 | 306.00 | 310.00 | 310.00 | 655,400 |
| 2024-07-24 | 312.00 | 320.00 | 310.00 | 310.00 | 310.00 | 574,500 |
| 2024-07-23 | 316.00 | 326.00 | 314.00 | 316.00 | 316.00 | 1,266,300 |
| 2024-07-22 | 328.00 | 348.00 | 308.00 | 316.00 | 316.00 | 5,009,300 |
| 2024-07-19 | 280.00 | 330.00 | 280.00 | 328.00 | 328.00 | 6,841,300 |
| 2024-07-18 | 284.00 | 286.00 | 276.00 | 280.00 | 280.00 | 577,300 |
| 2024-07-17 | 288.00 | 288.00 | 274.00 | 284.00 | 284.00 | 546,200 |
| 2024-07-16 | 298.00 | 300.00 | 278.00 | 284.00 | 284.00 | 398,400 |
| 2024-07-15 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 116,700 |
| 2024-07-12 | 294.00 | 296.00 | 282.00 | 288.00 | 288.00 | 338,600 |
| 2024-07-11 | 292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 136,800 |
| 2024-07-10 | 298.00 | 302.00 | 294.00 | 294.00 | 294.00 | 242,000 |
| 2024-07-09 | 300.00 | 306.00 | 296.00 | 298.00 | 298.00 | 814,600 |
| 2024-07-08 | 304.00 | 320.00 | 296.00 | 300.00 | 300.00 | 1,380,200 |
| 2024-07-05 | 314.00 | 314.00 | 300.00 | 300.00 | 300.00 | 672,200 |
| 2024-07-04 | 320.00 | 342.00 | 298.00 | 310.00 | 310.00 | 5,488,200 |
| 2024-07-03 | 312.00 | 346.00 | 290.00 | 320.00 | 320.00 | 23,880,900 |
| 2024-07-02 | 228.00 | 284.00 | 228.00 | 284.00 | 284.00 | 4,024,700 |
| 2024-07-01 | 232.00 | 234.00 | 226.00 | 228.00 | 228.00 | 266,400 |
| 2024-06-28 | 226.00 | 240.00 | 226.00 | 230.00 | 230.00 | 132,400 |
| 2024-06-27 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | 112,600 |
| 2024-06-26 | 234.00 | 236.00 | 222.00 | 224.00 | 224.00 | 95,900 |
| 2024-06-25 | 236.00 | 242.00 | 230.00 | 234.00 | 234.00 | 59,100 |
| 2024-06-24 | 238.00 | 246.00 | 222.00 | 238.00 | 238.00 | 129,000 |
| 2024-06-21 | 216.00 | 248.00 | 206.00 | 238.00 | 238.00 | 565,100 |
| 2024-06-20 | 218.00 | 218.00 | 206.00 | 216.00 | 216.00 | 108,200 |
| 2024-06-19 | 228.00 | 228.00 | 208.00 | 218.00 | 218.00 | 192,000 |
| 2024-06-14 | 238.00 | 238.00 | 228.00 | 228.00 | 228.00 | 365,600 |
| 2024-06-13 | 244.00 | 248.00 | 234.00 | 238.00 | 238.00 | 137,100 |
| 2024-06-12 | 250.00 | 258.00 | 232.00 | 244.00 | 244.00 | 144,500 |
| 2024-06-11 | 254.00 | 258.00 | 244.00 | 250.00 | 250.00 | 146,700 |
| 2024-06-10 | 256.00 | 264.00 | 252.00 | 254.00 | 254.00 | 80,600 |
| 2024-06-07 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | 307,100 |
| 2024-06-06 | 256.00 | 272.00 | 250.00 | 258.00 | 258.00 | 309,400 |
| 2024-06-05 | 274.00 | 276.00 | 258.00 | 258.00 | 258.00 | 788,000 |
| 2024-06-04 | 272.00 | 276.00 | 268.00 | 272.00 | 272.00 | 80,100 |
| 2024-06-03 | 278.00 | 278.00 | 268.00 | 274.00 | 274.00 | 304,100 |
| 2024-05-31 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | 174,300 |
| 2024-05-30 | 288.00 | 288.00 | 276.00 | 282.00 | 282.00 | 111,100 |
| 2024-05-29 | 284.00 | 288.00 | 278.00 | 288.00 | 288.00 | 44,400 |
| 2024-05-28 | 280.00 | 296.00 | 278.00 | 284.00 | 284.00 | 161,600 |
| 2024-05-27 | 306.00 | 306.00 | 280.00 | 280.00 | 280.00 | 350,800 |
| 2024-05-22 | 320.00 | 320.00 | 298.00 | 302.00 | 302.00 | 459,100 |
| 2024-05-21 | 324.00 | 332.00 | 310.00 | 316.00 | 316.00 | 1,052,600 |
| 2024-05-20 | 276.00 | 344.00 | 276.00 | 318.00 | 318.00 | 4,526,100 |
| 2024-05-17 | 264.00 | 284.00 | 260.00 | 276.00 | 276.00 | 382,300 |
| 2024-05-16 | 264.00 | 268.00 | 250.00 | 260.00 | 260.00 | 164,400 |
| 2024-05-15 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 258,200 |
| 2024-05-14 | 270.00 | 278.00 | 264.00 | 268.00 | 268.00 | 114,700 |
| 2024-05-13 | 280.00 | 284.00 | 268.00 | 270.00 | 270.00 | 245,400 |
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.