Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 204.00 | 206.00 | 192.00 | 192.00 | 185.63 | 705,800 |
| 2023-01-26 | 200.00 | 220.00 | 195.00 | 206.00 | 199.17 | 511,300 |
| 2023-01-25 | 210.00 | 218.00 | 206.00 | 208.00 | 201.10 | 826,000 |
| 2023-01-24 | 200.00 | 228.00 | 198.00 | 220.00 | 212.71 | 1,609,000 |
| 2023-01-20 | 212.00 | 222.00 | 212.00 | 212.00 | 204.97 | 582,700 |
| 2023-01-19 | 238.00 | 238.00 | 222.00 | 226.00 | 218.51 | 1,216,900 |
| 2023-01-18 | 238.00 | 248.00 | 226.00 | 238.00 | 230.11 | 2,720,900 |
| 2023-01-17 | 228.00 | 228.00 | 194.00 | 228.00 | 220.44 | 5,162,000 |
| 2023-01-16 | 200.00 | 208.00 | 195.00 | 208.00 | 201.10 | 575,800 |
| 2023-01-13 | 161.00 | 190.00 | 161.00 | 190.00 | 183.70 | 4,901,500 |
| 2023-01-12 | 173.00 | 173.00 | 173.00 | 173.00 | 167.26 | 327,200 |
| 2023-01-11 | 186.00 | 186.00 | 186.00 | 186.00 | 179.83 | 467,400 |
| 2023-01-10 | 200.00 | 200.00 | 200.00 | 200.00 | 193.37 | 8,800 |
| 2023-01-09 | 214.00 | 214.00 | 214.00 | 214.00 | 206.91 | 123,600 |
| 2023-01-06 | 246.00 | 260.00 | 230.00 | 230.00 | 222.37 | 491,700 |
| 2023-01-05 | 246.00 | 246.00 | 246.00 | 246.00 | 237.84 | 0 |
| 2023-01-04 | 246.00 | 246.00 | 244.00 | 246.00 | 237.84 | 1,856,500 |
| 2023-01-03 | 222.00 | 224.00 | 218.00 | 224.00 | 216.57 | 3,795,900 |
| 2023-01-02 | 199.00 | 204.00 | 199.00 | 204.00 | 197.24 | 1,373,800 |
| 2022-12-30 | 175.00 | 187.00 | 175.00 | 187.00 | 180.80 | 417,800 |
| 2022-12-29 | 162.00 | 170.00 | 151.00 | 170.00 | 164.36 | 3,139,300 |
| 2022-12-28 | 155.00 | 155.00 | 137.00 | 155.00 | 149.86 | 8,757,100 |
| 2022-12-27 | 141.00 | 141.00 | 141.00 | 141.00 | 136.33 | 7,500 |
| 2022-12-26 | 129.00 | 129.00 | 129.00 | 129.00 | 124.72 | 11,500 |
| 2022-12-23 | 118.00 | 118.00 | 118.00 | 118.00 | 114.09 | 10,900 |
| 2022-12-22 | 108.00 | 108.00 | 108.00 | 108.00 | 104.42 | 14,000 |
| 2022-12-21 | 99.000 | 99.000 | 99.000 | 99.000 | 95.718 | 6,800 |
| 2022-12-20 | 90.000 | 90.000 | 90.000 | 90.000 | 87.016 | 45,200 |
| 2022-12-19 | 82.000 | 82.000 | 82.000 | 82.000 | 79.281 | 5,606,300 |
| 2022-12-16 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-12-15 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-12-14 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-12-13 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-12-12 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-12-09 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-12-08 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-12-07 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-12-06 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-12-05 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-12-02 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-12-01 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-30 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-29 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-28 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-25 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-24 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-23 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-22 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-21 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-18 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-17 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-16 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-15 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-14 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-11 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-10 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-09 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-08 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-07 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-04 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
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.