Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-17 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-13 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-10 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-09 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-06 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-03 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-07-01 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-06-30 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-06-29 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | 1,700 |
| 2026-06-26 | 174.00 | 174.00 | 165.00 | 170.00 | 170.00 | 25,500 |
| 2026-06-25 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 23,500 |
| 2026-06-24 | 177.00 | 180.00 | 171.00 | 176.00 | 176.00 | 19,900 |
| 2026-06-23 | 180.00 | 188.00 | 170.00 | 176.00 | 176.00 | 180,700 |
| 2026-06-22 | 180.00 | 210.00 | 169.00 | 179.00 | 179.00 | 2,253,600 |
| 2026-06-19 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 28,500 |
| 2026-06-18 | 185.00 | 186.00 | 171.00 | 185.00 | 185.00 | 71,400 |
| 2026-06-17 | 182.00 | 190.00 | 178.00 | 185.00 | 185.00 | 28,900 |
| 2026-06-16 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-06-15 | 184.00 | 192.00 | 175.00 | 182.00 | 182.00 | 287,500 |
| 2026-06-12 | 174.00 | 188.00 | 160.00 | 180.00 | 180.00 | 942,600 |
| 2026-06-11 | 173.00 | 177.00 | 169.00 | 175.00 | 175.00 | 15,800 |
| 2026-06-10 | 180.00 | 189.00 | 160.00 | 177.00 | 177.00 | 245,200 |
| 2026-06-09 | 180.00 | 180.00 | 168.00 | 180.00 | 180.00 | 66,500 |
| 2026-06-08 | 179.00 | 184.00 | 172.00 | 179.00 | 179.00 | 45,000 |
| 2026-06-05 | 187.00 | 194.00 | 183.00 | 185.00 | 185.00 | 135,100 |
| 2026-06-04 | 190.00 | 190.00 | 178.00 | 187.00 | 187.00 | 78,400 |
| 2026-06-03 | 192.00 | 192.00 | 185.00 | 190.00 | 190.00 | 130,600 |
| 2026-06-02 | 186.00 | 193.00 | 183.00 | 192.00 | 192.00 | 29,300 |
| 2026-06-01 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-05-29 | 195.00 | 195.00 | 185.00 | 186.00 | 186.00 | 147,700 |
| 2026-05-28 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-05-27 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-05-26 | 191.00 | 199.00 | 188.00 | 195.00 | 195.00 | 52,800 |
| 2026-05-25 | 193.00 | 202.00 | 190.00 | 191.00 | 191.00 | 69,400 |
| 2026-05-22 | 193.00 | 194.00 | 189.00 | 191.00 | 191.00 | 37,700 |
| 2026-05-21 | 208.00 | 208.00 | 194.00 | 194.00 | 194.00 | 70,700 |
| 2026-05-20 | 208.00 | 224.00 | 196.00 | 206.00 | 206.00 | 566,500 |
| 2026-05-19 | 210.00 | 214.00 | 199.00 | 202.00 | 202.00 | 121,700 |
| 2026-05-18 | 208.00 | 208.00 | 197.00 | 204.00 | 204.00 | 26,100 |
| 2026-05-15 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-05-14 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2026-05-13 | 202.00 | 214.00 | 200.00 | 204.00 | 204.00 | 79,100 |
| 2026-05-12 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | 69,500 |
| 2026-05-11 | 214.00 | 218.00 | 202.00 | 212.00 | 212.00 | 245,600 |
| 2026-05-08 | 220.00 | 228.00 | 206.00 | 214.00 | 214.00 | 262,000 |
| 2026-05-07 | 204.00 | 256.00 | 204.00 | 220.00 | 220.00 | 3,720,700 |
| 2026-05-06 | 212.00 | 212.00 | 202.00 | 206.00 | 206.00 | 51,600 |
| 2026-05-05 | 212.00 | 234.00 | 208.00 | 208.00 | 208.00 | 205,000 |
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.