Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 486.00 | 510.00 | 390.00 | 436.00 | 436.00 | 24,817,000 |
| 2024-01-25 | 366.00 | 454.00 | 350.00 | 454.00 | 454.00 | 14,407,300 |
| 2024-01-24 | 380.00 | 380.00 | 364.00 | 364.00 | 364.00 | 445,100 |
| 2024-01-23 | 390.00 | 390.00 | 374.00 | 374.00 | 374.00 | 678,200 |
| 2024-01-22 | 402.00 | 402.00 | 382.00 | 390.00 | 390.00 | 487,600 |
| 2024-01-19 | 406.00 | 406.00 | 396.00 | 396.00 | 396.00 | 569,100 |
| 2024-01-18 | 404.00 | 406.00 | 400.00 | 404.00 | 404.00 | 383,000 |
| 2024-01-17 | 406.00 | 412.00 | 400.00 | 402.00 | 402.00 | 206,000 |
| 2024-01-16 | 402.00 | 412.00 | 390.00 | 404.00 | 404.00 | 807,600 |
| 2024-01-15 | 410.00 | 416.00 | 396.00 | 400.00 | 400.00 | 510,000 |
| 2024-01-12 | 418.00 | 418.00 | 402.00 | 408.00 | 408.00 | 558,800 |
| 2024-01-11 | 426.00 | 426.00 | 408.00 | 412.00 | 412.00 | 684,000 |
| 2024-01-10 | 416.00 | 428.00 | 416.00 | 424.00 | 424.00 | 391,200 |
| 2024-01-09 | 428.00 | 430.00 | 414.00 | 416.00 | 416.00 | 835,400 |
| 2024-01-08 | 442.00 | 444.00 | 424.00 | 428.00 | 428.00 | 993,700 |
| 2024-01-05 | 446.00 | 454.00 | 438.00 | 442.00 | 442.00 | 1,029,900 |
| 2024-01-04 | 450.00 | 452.00 | 434.00 | 444.00 | 444.00 | 2,407,800 |
| 2024-01-03 | 428.00 | 462.00 | 422.00 | 444.00 | 444.00 | 2,272,700 |
| 2024-01-02 | 418.00 | 434.00 | 410.00 | 428.00 | 428.00 | 656,000 |
| 2023-12-29 | 434.00 | 438.00 | 418.00 | 418.00 | 418.00 | 1,528,200 |
| 2023-12-28 | 462.00 | 466.00 | 430.00 | 432.00 | 432.00 | 2,763,300 |
| 2023-12-27 | 442.00 | 480.00 | 442.00 | 458.00 | 458.00 | 5,207,200 |
| 2023-12-22 | 410.00 | 490.00 | 404.00 | 440.00 | 440.00 | 16,759,500 |
| 2023-12-21 | 530.00 | 600.00 | 400.00 | 420.00 | 420.00 | 33,351,000 |
| 2023-12-20 | 428.00 | 492.00 | 418.00 | 492.00 | 492.00 | 28,960,900 |
| 2023-12-19 | 314.00 | 394.00 | 290.00 | 394.00 | 394.00 | 6,363,700 |
| 2023-12-18 | 334.00 | 336.00 | 310.00 | 316.00 | 316.00 | 1,097,400 |
| 2023-12-15 | 350.00 | 354.00 | 334.00 | 334.00 | 334.00 | 1,561,900 |
| 2023-12-14 | 356.00 | 356.00 | 340.00 | 350.00 | 350.00 | 734,900 |
| 2023-12-13 | 358.00 | 362.00 | 322.00 | 350.00 | 350.00 | 592,900 |
| 2023-12-12 | 376.00 | 380.00 | 354.00 | 356.00 | 356.00 | 1,451,500 |
| 2023-12-11 | 396.00 | 400.00 | 376.00 | 376.00 | 376.00 | 1,641,300 |
| 2023-12-08 | 404.00 | 414.00 | 392.00 | 396.00 | 396.00 | 770,100 |
| 2023-12-07 | 434.00 | 436.00 | 400.00 | 400.00 | 400.00 | 1,896,800 |
| 2023-12-06 | 406.00 | 458.00 | 392.00 | 428.00 | 428.00 | 2,710,200 |
| 2023-12-05 | 418.00 | 418.00 | 396.00 | 406.00 | 406.00 | 2,066,700 |
| 2023-12-04 | 424.00 | 436.00 | 412.00 | 416.00 | 416.00 | 2,114,500 |
| 2023-12-01 | 450.00 | 456.00 | 424.00 | 424.00 | 424.00 | 1,488,600 |
| 2023-11-30 | 462.00 | 462.00 | 448.00 | 448.00 | 448.00 | 922,900 |
| 2023-11-29 | 450.00 | 466.00 | 448.00 | 452.00 | 452.00 | 880,000 |
| 2023-11-28 | 468.00 | 468.00 | 448.00 | 448.00 | 448.00 | 1,915,200 |
| 2023-11-27 | 450.00 | 488.00 | 450.00 | 460.00 | 460.00 | 2,800,900 |
| 2023-11-24 | 470.00 | 470.00 | 450.00 | 450.00 | 450.00 | 1,939,600 |
| 2023-11-23 | 490.00 | 490.00 | 460.00 | 466.00 | 466.00 | 2,517,000 |
| 2023-11-22 | 490.00 | 510.00 | 480.00 | 486.00 | 486.00 | 2,307,100 |
| 2023-11-21 | 535.00 | 540.00 | 438.00 | 490.00 | 490.00 | 5,262,800 |
| 2023-11-20 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | 1,301,700 |
| 2023-11-17 | 550.00 | 555.00 | 525.00 | 525.00 | 525.00 | 1,859,600 |
| 2023-11-16 | 570.00 | 585.00 | 545.00 | 545.00 | 545.00 | 2,363,800 |
| 2023-11-15 | 570.00 | 605.00 | 560.00 | 570.00 | 570.00 | 5,415,100 |
| 2023-11-14 | 535.00 | 585.00 | 530.00 | 575.00 | 575.00 | 4,918,600 |
| 2023-11-13 | 555.00 | 555.00 | 520.00 | 535.00 | 535.00 | 2,454,100 |
| 2023-11-10 | 555.00 | 570.00 | 540.00 | 545.00 | 545.00 | 3,075,700 |
| 2023-11-09 | 600.00 | 600.00 | 555.00 | 555.00 | 555.00 | 4,623,800 |
| 2023-11-08 | 610.00 | 615.00 | 565.00 | 590.00 | 590.00 | 4,411,100 |
| 2023-11-07 | 590.00 | 645.00 | 575.00 | 605.00 | 605.00 | 5,699,700 |
| 2023-11-06 | 675.00 | 685.00 | 575.00 | 595.00 | 595.00 | 7,803,100 |
| 2023-11-03 | 635.00 | 705.00 | 635.00 | 670.00 | 670.00 | 8,340,800 |
| 2023-11-02 | 560.00 | 675.00 | 535.00 | 640.00 | 640.00 | 11,682,900 |
| 2023-11-01 | 640.00 | 665.00 | 540.00 | 560.00 | 560.00 | 6,597,800 |
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.