Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 164.00 | 165.00 | 157.00 | 165.00 | 159.53 | 152,300 |
| 2023-05-03 | 163.00 | 166.00 | 158.00 | 162.00 | 156.63 | 133,300 |
| 2023-05-02 | 171.00 | 171.00 | 160.00 | 167.00 | 161.46 | 561,500 |
| 2023-04-28 | 176.00 | 191.00 | 170.00 | 171.00 | 165.33 | 504,900 |
| 2023-04-27 | 184.00 | 184.00 | 174.00 | 178.00 | 172.10 | 264,000 |
| 2023-04-26 | 184.00 | 199.00 | 181.00 | 184.00 | 177.90 | 450,700 |
| 2023-04-18 | 178.00 | 184.00 | 177.00 | 184.00 | 177.90 | 294,400 |
| 2023-04-17 | 171.00 | 184.00 | 171.00 | 177.00 | 171.13 | 351,100 |
| 2023-04-14 | 162.00 | 173.00 | 154.00 | 170.00 | 164.36 | 226,600 |
| 2023-04-13 | 157.00 | 161.00 | 154.00 | 160.00 | 154.70 | 352,800 |
| 2023-04-12 | 153.00 | 158.00 | 153.00 | 158.00 | 152.76 | 81,900 |
| 2023-04-11 | 156.00 | 160.00 | 151.00 | 156.00 | 150.83 | 466,600 |
| 2023-04-10 | 149.00 | 153.00 | 147.00 | 151.00 | 145.99 | 214,000 |
| 2023-04-06 | 155.00 | 170.00 | 148.00 | 148.00 | 143.09 | 2,203,800 |
| 2023-04-05 | 144.00 | 155.00 | 142.00 | 155.00 | 149.86 | 215,600 |
| 2023-04-04 | 141.00 | 144.00 | 139.00 | 144.00 | 139.23 | 73,800 |
| 2023-04-03 | 143.00 | 143.00 | 134.00 | 141.00 | 136.33 | 424,800 |
| 2023-03-31 | 137.00 | 147.00 | 135.00 | 144.00 | 139.23 | 132,000 |
| 2023-03-30 | 136.00 | 139.00 | 127.00 | 137.00 | 132.46 | 236,300 |
| 2023-03-29 | 128.00 | 134.00 | 126.00 | 134.00 | 129.56 | 499,600 |
| 2023-03-28 | 115.00 | 122.00 | 115.00 | 122.00 | 117.96 | 53,000 |
| 2023-03-27 | 111.00 | 115.00 | 107.00 | 115.00 | 111.19 | 94,300 |
| 2023-03-24 | 111.00 | 115.00 | 106.00 | 111.00 | 107.32 | 200,200 |
| 2023-03-21 | 110.00 | 118.00 | 107.00 | 113.00 | 109.25 | 68,200 |
| 2023-03-20 | 116.00 | 116.00 | 108.00 | 110.00 | 106.35 | 64,400 |
| 2023-03-17 | 120.00 | 120.00 | 106.00 | 116.00 | 112.15 | 247,000 |
| 2023-03-16 | 120.00 | 120.00 | 113.00 | 113.00 | 109.25 | 75,900 |
| 2023-03-15 | 121.00 | 124.00 | 117.00 | 121.00 | 116.99 | 57,800 |
| 2023-03-14 | 126.00 | 135.00 | 118.00 | 118.00 | 114.09 | 145,300 |
| 2023-03-13 | 133.00 | 133.00 | 125.00 | 126.00 | 121.82 | 58,200 |
| 2023-03-10 | 134.00 | 140.00 | 125.00 | 133.00 | 128.59 | 53,900 |
| 2023-03-09 | 143.00 | 143.00 | 132.00 | 134.00 | 129.56 | 10,300 |
| 2023-03-08 | 138.00 | 138.00 | 133.00 | 134.00 | 129.56 | 55,400 |
| 2023-03-07 | 145.00 | 145.00 | 132.00 | 138.00 | 133.42 | 116,300 |
| 2023-03-06 | 135.00 | 140.00 | 128.00 | 136.00 | 131.49 | 68,300 |
| 2023-03-03 | 135.00 | 140.00 | 130.00 | 135.00 | 130.52 | 23,900 |
| 2023-03-02 | 129.00 | 136.00 | 123.00 | 135.00 | 130.52 | 37,500 |
| 2023-03-01 | 119.00 | 137.00 | 119.00 | 129.00 | 124.72 | 574,800 |
| 2023-02-28 | 116.00 | 129.00 | 116.00 | 125.00 | 120.86 | 202,100 |
| 2023-02-27 | 119.00 | 137.00 | 119.00 | 123.00 | 118.92 | 220,700 |
| 2023-02-24 | 137.00 | 139.00 | 125.00 | 127.00 | 122.79 | 741,900 |
| 2023-02-23 | 144.00 | 150.00 | 134.00 | 134.00 | 129.56 | 202,900 |
| 2023-02-22 | 154.00 | 154.00 | 144.00 | 144.00 | 139.23 | 183,000 |
| 2023-02-21 | 154.00 | 154.00 | 148.00 | 154.00 | 148.89 | 43,600 |
| 2023-02-20 | 154.00 | 154.00 | 147.00 | 151.00 | 145.99 | 70,700 |
| 2023-02-17 | 146.00 | 159.00 | 146.00 | 156.00 | 150.83 | 132,800 |
| 2023-02-16 | 149.00 | 151.00 | 143.00 | 146.00 | 141.16 | 90,300 |
| 2023-02-15 | 143.00 | 154.00 | 143.00 | 149.00 | 144.06 | 450,900 |
| 2023-02-14 | 148.00 | 157.00 | 148.00 | 149.00 | 144.06 | 135,900 |
| 2023-02-13 | 144.00 | 148.00 | 134.00 | 148.00 | 143.09 | 392,600 |
| 2023-02-10 | 153.00 | 153.00 | 143.00 | 144.00 | 139.23 | 499,100 |
| 2023-02-09 | 157.00 | 163.00 | 152.00 | 153.00 | 147.93 | 87,600 |
| 2023-02-08 | 158.00 | 163.00 | 150.00 | 158.00 | 152.76 | 570,400 |
| 2023-02-07 | 163.00 | 166.00 | 157.00 | 158.00 | 152.76 | 116,900 |
| 2023-02-06 | 162.00 | 169.00 | 162.00 | 163.00 | 157.60 | 24,500 |
| 2023-02-03 | 165.00 | 169.00 | 158.00 | 162.00 | 156.63 | 836,700 |
| 2023-02-02 | 181.00 | 181.00 | 169.00 | 169.00 | 163.40 | 706,800 |
| 2023-02-01 | 181.00 | 188.00 | 171.00 | 181.00 | 175.00 | 348,300 |
| 2023-01-31 | 182.00 | 184.00 | 169.00 | 173.00 | 167.26 | 401,400 |
| 2023-01-30 | 192.00 | 195.00 | 179.00 | 179.00 | 173.07 | 451,600 |
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.