Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 294.00 | 294.00 | 278.00 | 280.00 | 280.00 | 431,600 |
| 2024-05-07 | 290.00 | 326.00 | 282.00 | 288.00 | 288.00 | 1,399,100 |
| 2024-05-06 | 294.00 | 294.00 | 280.00 | 286.00 | 286.00 | 334,900 |
| 2024-05-03 | 290.00 | 300.00 | 282.00 | 290.00 | 290.00 | 124,900 |
| 2024-05-02 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | 149,900 |
| 2024-04-30 | 300.00 | 300.00 | 286.00 | 288.00 | 288.00 | 153,000 |
| 2024-04-29 | 292.00 | 292.00 | 282.00 | 288.00 | 288.00 | 181,900 |
| 2024-04-26 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 357,100 |
| 2024-04-25 | 300.00 | 302.00 | 290.00 | 300.00 | 300.00 | 213,300 |
| 2024-04-24 | 298.00 | 310.00 | 298.00 | 302.00 | 302.00 | 342,100 |
| 2024-04-23 | 288.00 | 320.00 | 288.00 | 298.00 | 298.00 | 522,100 |
| 2024-04-22 | 292.00 | 308.00 | 278.00 | 284.00 | 284.00 | 412,400 |
| 2024-04-19 | 314.00 | 314.00 | 280.00 | 290.00 | 290.00 | 730,200 |
| 2024-04-18 | 318.00 | 320.00 | 300.00 | 312.00 | 312.00 | 274,300 |
| 2024-04-17 | 322.00 | 322.00 | 312.00 | 316.00 | 316.00 | 227,900 |
| 2024-04-16 | 332.00 | 332.00 | 318.00 | 318.00 | 318.00 | 298,400 |
| 2024-04-05 | 326.00 | 334.00 | 326.00 | 330.00 | 330.00 | 472,900 |
| 2024-04-04 | 316.00 | 326.00 | 308.00 | 324.00 | 324.00 | 465,200 |
| 2024-04-03 | 344.00 | 346.00 | 308.00 | 312.00 | 312.00 | 1,031,500 |
| 2024-04-02 | 350.00 | 350.00 | 330.00 | 344.00 | 344.00 | 533,700 |
| 2024-04-01 | 374.00 | 376.00 | 346.00 | 350.00 | 350.00 | 2,186,700 |
| 2024-03-28 | 382.00 | 386.00 | 376.00 | 378.00 | 378.00 | 248,300 |
| 2024-03-27 | 384.00 | 386.00 | 376.00 | 382.00 | 382.00 | 696,000 |
| 2024-03-26 | 394.00 | 394.00 | 370.00 | 384.00 | 384.00 | 791,900 |
| 2024-03-25 | 398.00 | 398.00 | 386.00 | 394.00 | 394.00 | 768,300 |
| 2024-03-22 | 398.00 | 400.00 | 380.00 | 388.00 | 388.00 | 737,000 |
| 2024-03-21 | 398.00 | 400.00 | 388.00 | 396.00 | 396.00 | 365,600 |
| 2024-03-20 | 402.00 | 404.00 | 390.00 | 396.00 | 396.00 | 287,600 |
| 2024-03-19 | 402.00 | 402.00 | 396.00 | 402.00 | 402.00 | 499,500 |
| 2024-03-18 | 406.00 | 410.00 | 398.00 | 400.00 | 400.00 | 467,900 |
| 2024-03-15 | 390.00 | 426.00 | 390.00 | 404.00 | 404.00 | 3,514,100 |
| 2024-03-14 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | 237,400 |
| 2024-03-13 | 396.00 | 398.00 | 386.00 | 388.00 | 388.00 | 429,300 |
| 2024-03-08 | 398.00 | 400.00 | 394.00 | 396.00 | 396.00 | 132,300 |
| 2024-03-07 | 400.00 | 412.00 | 390.00 | 398.00 | 398.00 | 1,712,900 |
| 2024-03-06 | 400.00 | 412.00 | 392.00 | 400.00 | 400.00 | 821,300 |
| 2024-03-05 | 394.00 | 424.00 | 392.00 | 400.00 | 400.00 | 2,409,000 |
| 2024-03-04 | 398.00 | 406.00 | 392.00 | 392.00 | 392.00 | 848,900 |
| 2024-03-01 | 396.00 | 404.00 | 396.00 | 396.00 | 396.00 | 622,800 |
| 2024-02-29 | 392.00 | 396.00 | 390.00 | 396.00 | 396.00 | 570,400 |
| 2024-02-28 | 390.00 | 404.00 | 386.00 | 392.00 | 392.00 | 1,077,800 |
| 2024-02-27 | 388.00 | 430.00 | 384.00 | 388.00 | 388.00 | 5,703,600 |
| 2024-02-26 | 376.00 | 386.00 | 374.00 | 384.00 | 384.00 | 475,500 |
| 2024-02-23 | 378.00 | 382.00 | 374.00 | 376.00 | 376.00 | 430,800 |
| 2024-02-22 | 382.00 | 388.00 | 380.00 | 380.00 | 380.00 | 614,900 |
| 2024-02-21 | 398.00 | 400.00 | 380.00 | 382.00 | 382.00 | 984,700 |
| 2024-02-20 | 402.00 | 408.00 | 396.00 | 398.00 | 398.00 | 551,000 |
| 2024-02-19 | 388.00 | 412.00 | 388.00 | 400.00 | 400.00 | 1,492,400 |
| 2024-02-16 | 408.00 | 408.00 | 392.00 | 392.00 | 392.00 | 719,200 |
| 2024-02-15 | 386.00 | 408.00 | 386.00 | 404.00 | 404.00 | 1,312,600 |
| 2024-02-13 | 398.00 | 400.00 | 386.00 | 386.00 | 386.00 | 1,017,100 |
| 2024-02-12 | 408.00 | 412.00 | 392.00 | 398.00 | 398.00 | 1,324,700 |
| 2024-02-07 | 442.00 | 454.00 | 408.00 | 408.00 | 408.00 | 6,138,700 |
| 2024-02-06 | 380.00 | 472.00 | 380.00 | 438.00 | 438.00 | 34,207,200 |
| 2024-02-05 | 386.00 | 404.00 | 370.00 | 378.00 | 378.00 | 1,398,400 |
| 2024-02-02 | 410.00 | 418.00 | 388.00 | 390.00 | 390.00 | 1,272,400 |
| 2024-02-01 | 404.00 | 418.00 | 400.00 | 410.00 | 410.00 | 766,500 |
| 2024-01-31 | 436.00 | 444.00 | 408.00 | 408.00 | 408.00 | 2,496,400 |
| 2024-01-30 | 436.00 | 440.00 | 420.00 | 434.00 | 434.00 | 1,191,700 |
| 2024-01-29 | 436.00 | 462.00 | 412.00 | 434.00 | 434.00 | 3,022,400 |
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.