Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 680.00 | 725.00 | 605.00 | 640.00 | 640.00 | 6,491,900 |
| 2023-10-30 | 755.00 | 815.00 | 665.00 | 690.00 | 690.00 | 18,616,200 |
| 2023-10-27 | 595.00 | 730.00 | 565.00 | 730.00 | 730.00 | 22,119,000 |
| 2023-10-26 | 565.00 | 615.00 | 515.00 | 585.00 | 585.00 | 11,807,700 |
| 2023-10-25 | 720.00 | 720.00 | 535.00 | 565.00 | 565.00 | 33,123,100 |
| 2023-10-24 | 905.00 | 960.00 | 705.00 | 710.00 | 710.00 | 12,172,300 |
| 2023-10-23 | 900.00 | 1,025.00 | 805.00 | 900.00 | 900.00 | 25,538,900 |
| 2023-10-20 | 840.00 | 870.00 | 775.00 | 870.00 | 870.00 | 11,693,900 |
| 2023-10-19 | 745.00 | 795.00 | 740.00 | 795.00 | 795.00 | 4,188,700 |
| 2023-10-18 | 670.00 | 725.00 | 665.00 | 725.00 | 725.00 | 8,046,500 |
| 2023-10-17 | 630.00 | 675.00 | 605.00 | 660.00 | 660.00 | 4,039,800 |
| 2023-10-16 | 570.00 | 620.00 | 570.00 | 620.00 | 620.00 | 6,671,900 |
| 2023-10-13 | 570.00 | 595.00 | 540.00 | 565.00 | 565.00 | 3,273,200 |
| 2023-10-12 | 530.00 | 580.00 | 515.00 | 570.00 | 570.00 | 4,277,400 |
| 2023-10-11 | 500.00 | 540.00 | 500.00 | 530.00 | 530.00 | 703,500 |
| 2023-10-10 | 488.00 | 540.00 | 488.00 | 535.00 | 535.00 | 1,256,200 |
| 2023-10-09 | 560.00 | 580.00 | 498.00 | 505.00 | 505.00 | 2,538,900 |
| 2023-10-06 | 446.00 | 530.00 | 446.00 | 530.00 | 530.00 | 2,349,300 |
| 2023-10-05 | 530.00 | 540.00 | 486.00 | 486.00 | 486.00 | 3,584,600 |
| 2023-10-04 | 600.00 | 620.00 | 540.00 | 540.00 | 540.00 | 4,211,100 |
| 2023-10-03 | 630.00 | 660.00 | 595.00 | 595.00 | 595.00 | 2,019,600 |
| 2023-10-02 | 580.00 | 630.00 | 580.00 | 620.00 | 620.00 | 3,858,100 |
| 2023-09-29 | 570.00 | 610.00 | 565.00 | 575.00 | 575.00 | 2,640,000 |
| 2023-09-27 | 625.00 | 630.00 | 565.00 | 570.00 | 570.00 | 5,736,700 |
| 2023-09-26 | 695.00 | 705.00 | 625.00 | 625.00 | 625.00 | 2,549,500 |
| 2023-09-25 | 700.00 | 730.00 | 665.00 | 690.00 | 690.00 | 2,053,800 |
| 2023-09-22 | 720.00 | 765.00 | 655.00 | 695.00 | 695.00 | 4,438,300 |
| 2023-09-21 | 785.00 | 795.00 | 720.00 | 720.00 | 720.00 | 6,778,600 |
| 2023-09-20 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2023-09-19 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2023-09-18 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2023-09-15 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2023-09-14 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2023-09-13 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2023-09-12 | 690.00 | 840.00 | 535.00 | 795.00 | 795.00 | 22,354,500 |
| 2023-09-11 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2023-09-08 | 580.00 | 710.00 | 570.00 | 710.00 | 710.00 | 17,751,400 |
| 2023-09-07 | 580.00 | 605.00 | 555.00 | 570.00 | 570.00 | 4,340,000 |
| 2023-09-06 | 585.00 | 615.00 | 535.00 | 580.00 | 580.00 | 9,108,600 |
| 2023-09-05 | 510.00 | 630.00 | 492.00 | 575.00 | 575.00 | 26,813,800 |
| 2023-09-04 | 560.00 | 560.00 | 490.00 | 505.00 | 505.00 | 5,648,500 |
| 2023-09-01 | 535.00 | 620.00 | 525.00 | 560.00 | 560.00 | 27,842,000 |
| 2023-08-31 | 408.00 | 510.00 | 408.00 | 510.00 | 510.00 | 28,338,600 |
| 2023-08-30 | 406.00 | 410.00 | 400.00 | 408.00 | 408.00 | 1,443,700 |
| 2023-08-29 | 400.00 | 416.00 | 396.00 | 406.00 | 406.00 | 1,522,800 |
| 2023-08-28 | 400.00 | 412.00 | 390.00 | 400.00 | 400.00 | 1,954,000 |
| 2023-08-25 | 390.00 | 398.00 | 388.00 | 390.00 | 390.00 | 1,819,100 |
| 2023-08-24 | 410.00 | 422.00 | 380.00 | 388.00 | 388.00 | 3,272,500 |
| 2023-08-23 | 412.00 | 422.00 | 390.00 | 404.00 | 404.00 | 3,830,000 |
| 2023-08-22 | 382.00 | 432.00 | 368.00 | 406.00 | 406.00 | 10,998,500 |
| 2023-08-21 | 386.00 | 398.00 | 356.00 | 378.00 | 378.00 | 1,576,400 |
| 2023-08-18 | 380.00 | 424.00 | 374.00 | 382.00 | 382.00 | 4,683,700 |
| 2023-08-16 | 412.00 | 412.00 | 376.00 | 384.00 | 384.00 | 3,671,800 |
| 2023-08-15 | 430.00 | 430.00 | 410.00 | 410.00 | 410.00 | 2,552,700 |
| 2023-08-14 | 434.00 | 440.00 | 416.00 | 430.00 | 430.00 | 2,159,700 |
| 2023-08-11 | 430.00 | 468.00 | 414.00 | 430.00 | 430.00 | 7,170,200 |
| 2023-08-10 | 442.00 | 470.00 | 410.00 | 430.00 | 430.00 | 4,031,400 |
| 2023-08-09 | 488.00 | 488.00 | 440.00 | 442.00 | 442.00 | 6,781,600 |
| 2023-08-08 | 460.00 | 540.00 | 458.00 | 482.00 | 482.00 | 24,107,400 |
| 2023-08-07 | 356.00 | 444.00 | 336.00 | 444.00 | 444.00 | 14,846,800 |
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.