Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 364.00 | 384.00 | 350.00 | 356.00 | 356.00 | 5,931,700 |
| 2023-08-03 | 350.00 | 392.00 | 324.00 | 360.00 | 360.00 | 26,021,200 |
| 2023-08-02 | 268.00 | 324.00 | 268.00 | 324.00 | 324.00 | 14,893,800 |
| 2023-08-01 | 210.00 | 260.00 | 189.00 | 260.00 | 260.00 | 7,605,800 |
| 2023-07-31 | 206.00 | 212.00 | 202.00 | 208.00 | 208.00 | 1,242,500 |
| 2023-07-28 | 204.00 | 212.00 | 200.00 | 206.00 | 206.00 | 2,288,300 |
| 2023-07-27 | 193.00 | 202.00 | 192.00 | 202.00 | 202.00 | 2,063,000 |
| 2023-07-26 | 196.00 | 198.00 | 190.00 | 193.00 | 193.00 | 905,900 |
| 2023-07-25 | 196.00 | 200.00 | 192.00 | 196.00 | 196.00 | 393,500 |
| 2023-07-24 | 190.00 | 198.00 | 189.00 | 194.00 | 194.00 | 1,137,500 |
| 2023-07-21 | 190.00 | 199.00 | 188.00 | 188.00 | 188.00 | 824,400 |
| 2023-07-20 | 196.00 | 196.00 | 190.00 | 191.00 | 191.00 | 428,500 |
| 2023-07-18 | 197.00 | 200.00 | 191.00 | 193.00 | 193.00 | 446,400 |
| 2023-07-17 | 194.00 | 204.00 | 193.00 | 196.00 | 196.00 | 1,164,100 |
| 2023-07-14 | 188.00 | 206.00 | 187.00 | 193.00 | 193.00 | 2,829,700 |
| 2023-07-13 | 188.00 | 191.00 | 183.00 | 187.00 | 187.00 | 612,000 |
| 2023-07-12 | 188.00 | 192.00 | 186.00 | 188.00 | 188.00 | 650,700 |
| 2023-07-11 | 186.00 | 222.00 | 180.00 | 188.00 | 188.00 | 14,456,000 |
| 2023-07-10 | 185.00 | 193.00 | 181.00 | 185.00 | 178.87 | 2,168,200 |
| 2023-07-07 | 204.00 | 238.00 | 180.00 | 185.00 | 178.87 | 27,490,000 |
| 2023-07-06 | 145.00 | 194.00 | 145.00 | 194.00 | 187.57 | 15,246,500 |
| 2023-07-05 | 142.00 | 146.00 | 141.00 | 144.00 | 139.23 | 110,700 |
| 2023-07-04 | 145.00 | 149.00 | 139.00 | 143.00 | 138.26 | 190,100 |
| 2023-07-03 | 156.00 | 156.00 | 140.00 | 144.00 | 139.23 | 923,500 |
| 2023-06-27 | 161.00 | 161.00 | 145.00 | 155.00 | 149.86 | 434,100 |
| 2023-06-26 | 152.00 | 168.00 | 152.00 | 157.00 | 151.79 | 619,600 |
| 2023-06-23 | 178.00 | 182.00 | 150.00 | 152.00 | 146.96 | 4,686,000 |
| 2023-06-22 | 180.00 | 187.00 | 176.00 | 176.00 | 170.17 | 139,200 |
| 2023-06-21 | 178.00 | 189.00 | 175.00 | 182.00 | 175.97 | 381,600 |
| 2023-06-20 | 179.00 | 182.00 | 176.00 | 178.00 | 172.10 | 133,400 |
| 2023-06-19 | 176.00 | 183.00 | 175.00 | 180.00 | 174.03 | 270,400 |
| 2023-06-16 | 177.00 | 181.00 | 174.00 | 178.00 | 172.10 | 174,500 |
| 2023-06-15 | 179.00 | 185.00 | 170.00 | 178.00 | 172.10 | 354,100 |
| 2023-06-14 | 182.00 | 200.00 | 168.00 | 179.00 | 173.07 | 1,531,800 |
| 2023-06-13 | 186.00 | 193.00 | 176.00 | 179.00 | 173.07 | 538,800 |
| 2023-06-12 | 183.00 | 230.00 | 179.00 | 186.00 | 179.83 | 1,227,000 |
| 2023-06-09 | 180.00 | 200.00 | 176.00 | 183.00 | 176.93 | 340,700 |
| 2023-06-08 | 186.00 | 200.00 | 175.00 | 188.00 | 181.77 | 757,100 |
| 2023-06-07 | 183.00 | 199.00 | 173.00 | 187.00 | 180.80 | 340,100 |
| 2023-06-06 | 200.00 | 200.00 | 168.00 | 185.00 | 178.87 | 1,812,200 |
| 2023-06-05 | 176.00 | 230.00 | 176.00 | 195.00 | 188.54 | 2,995,300 |
| 2023-05-31 | 171.00 | 178.00 | 171.00 | 176.00 | 170.17 | 107,700 |
| 2023-05-30 | 181.00 | 187.00 | 175.00 | 175.00 | 169.20 | 91,300 |
| 2023-05-29 | 181.00 | 184.00 | 177.00 | 181.00 | 175.00 | 573,700 |
| 2023-05-26 | 173.00 | 186.00 | 173.00 | 181.00 | 175.00 | 1,025,700 |
| 2023-05-25 | 159.00 | 177.00 | 159.00 | 173.00 | 167.26 | 204,400 |
| 2023-05-24 | 170.00 | 170.00 | 158.00 | 166.00 | 160.50 | 213,200 |
| 2023-05-23 | 154.00 | 169.00 | 154.00 | 169.00 | 163.40 | 669,400 |
| 2023-05-22 | 160.00 | 160.00 | 149.00 | 154.00 | 148.89 | 287,800 |
| 2023-05-19 | 159.00 | 160.00 | 150.00 | 160.00 | 154.70 | 572,300 |
| 2023-05-17 | 157.00 | 167.00 | 156.00 | 161.00 | 155.66 | 440,100 |
| 2023-05-16 | 165.00 | 169.00 | 157.00 | 167.00 | 161.46 | 160,900 |
| 2023-05-15 | 167.00 | 169.00 | 164.00 | 167.00 | 161.46 | 16,700 |
| 2023-05-12 | 166.00 | 167.00 | 163.00 | 167.00 | 161.46 | 151,700 |
| 2023-05-11 | 169.00 | 170.00 | 159.00 | 167.00 | 161.46 | 94,900 |
| 2023-05-10 | 165.00 | 172.00 | 163.00 | 169.00 | 163.40 | 29,500 |
| 2023-05-09 | 163.00 | 166.00 | 155.00 | 166.00 | 160.50 | 180,800 |
| 2023-05-08 | 163.00 | 167.00 | 163.00 | 165.00 | 159.53 | 75,500 |
| 2023-05-05 | 166.00 | 166.00 | 160.00 | 163.00 | 157.60 | 239,600 |
| 2023-05-04 | 164.00 | 165.00 | 157.00 | 165.00 | 159.53 | 152,300 |
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.