Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | 154,800 |
| 2026-05-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-04-30 | 228.00 | 230.00 | 214.00 | 220.00 | 220.00 | 58,100 |
| 2026-04-29 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | 109,500 |
| 2026-04-28 | 228.00 | 232.00 | 220.00 | 222.00 | 222.00 | 140,700 |
| 2026-04-27 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 36,900 |
| 2026-04-24 | 228.00 | 238.00 | 218.00 | 224.00 | 224.00 | 202,100 |
| 2026-04-23 | 224.00 | 260.00 | 222.00 | 228.00 | 228.00 | 335,800 |
| 2026-04-22 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | 113,500 |
| 2026-04-21 | 226.00 | 236.00 | 220.00 | 228.00 | 228.00 | 175,100 |
| 2026-04-20 | 248.00 | 280.00 | 220.00 | 232.00 | 232.00 | 1,999,500 |
| 2026-04-17 | 224.00 | 244.00 | 220.00 | 238.00 | 238.00 | 796,200 |
| 2026-04-16 | 222.00 | 224.00 | 214.00 | 222.00 | 222.00 | 90,600 |
| 2026-04-15 | 220.00 | 220.00 | 208.00 | 218.00 | 218.00 | 149,300 |
| 2026-04-14 | 218.00 | 222.00 | 212.00 | 220.00 | 220.00 | 599,100 |
| 2026-04-13 | 218.00 | 230.00 | 214.00 | 216.00 | 216.00 | 57,100 |
| 2026-04-10 | 222.00 | 222.00 | 210.00 | 218.00 | 218.00 | 56,300 |
| 2026-04-09 | 220.00 | 236.00 | 214.00 | 222.00 | 222.00 | 134,000 |
| 2026-04-08 | 226.00 | 230.00 | 212.00 | 218.00 | 218.00 | 158,800 |
| 2026-04-07 | 216.00 | 240.00 | 210.00 | 230.00 | 230.00 | 237,400 |
| 2026-04-06 | 216.00 | 224.00 | 200.00 | 214.00 | 214.00 | 263,200 |
| 2026-04-02 | 220.00 | 224.00 | 212.00 | 220.00 | 220.00 | 27,000 |
| 2026-04-01 | 220.00 | 228.00 | 210.00 | 218.00 | 218.00 | 76,000 |
| 2026-03-31 | 218.00 | 228.00 | 212.00 | 220.00 | 220.00 | 176,500 |
| 2026-03-30 | 220.00 | 230.00 | 208.00 | 218.00 | 218.00 | 67,600 |
| 2026-03-27 | 212.00 | 226.00 | 204.00 | 220.00 | 220.00 | 142,600 |
| 2026-03-26 | 208.00 | 230.00 | 204.00 | 212.00 | 212.00 | 115,700 |
| 2026-03-25 | 197.00 | 210.00 | 197.00 | 208.00 | 208.00 | 82,100 |
| 2026-03-17 | 210.00 | 210.00 | 192.00 | 200.00 | 200.00 | 72,800 |
| 2026-03-16 | 190.00 | 212.00 | 189.00 | 210.00 | 210.00 | 182,000 |
| 2026-03-13 | 198.00 | 210.00 | 188.00 | 196.00 | 196.00 | 85,300 |
| 2026-03-12 | 214.00 | 228.00 | 196.00 | 210.00 | 210.00 | 227,200 |
| 2026-03-11 | 212.00 | 220.00 | 200.00 | 208.00 | 208.00 | 351,700 |
| 2026-03-10 | 206.00 | 218.00 | 189.00 | 212.00 | 212.00 | 280,600 |
| 2026-03-09 | 242.00 | 250.00 | 206.00 | 206.00 | 206.00 | 804,600 |
| 2026-03-06 | 244.00 | 256.00 | 228.00 | 242.00 | 242.00 | 63,800 |
| 2026-03-05 | 244.00 | 250.00 | 236.00 | 244.00 | 244.00 | 188,900 |
| 2026-03-04 | 260.00 | 260.00 | 230.00 | 244.00 | 244.00 | 621,800 |
| 2026-03-03 | 234.00 | 256.00 | 234.00 | 250.00 | 250.00 | 510,300 |
| 2026-03-02 | 240.00 | 246.00 | 228.00 | 234.00 | 234.00 | 441,800 |
| 2026-02-27 | 244.00 | 248.00 | 238.00 | 242.00 | 242.00 | 130,900 |
| 2026-02-26 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 57,700 |
| 2026-02-25 | 254.00 | 260.00 | 246.00 | 254.00 | 254.00 | 166,900 |
| 2026-02-24 | 272.00 | 274.00 | 246.00 | 260.00 | 260.00 | 1,881,000 |
| 2026-02-23 | 272.00 | 280.00 | 264.00 | 274.00 | 274.00 | 497,200 |
| 2026-02-20 | 274.00 | 280.00 | 260.00 | 274.00 | 274.00 | 943,600 |
| 2026-02-19 | 252.00 | 280.00 | 240.00 | 274.00 | 274.00 | 610,600 |
| 2026-02-18 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-02-13 | 246.00 | 260.00 | 242.00 | 248.00 | 248.00 | 239,300 |
| 2026-02-12 | 258.00 | 262.00 | 252.00 | 252.00 | 252.00 | 54,800 |
| 2026-02-11 | 250.00 | 274.00 | 244.00 | 256.00 | 256.00 | 393,400 |
| 2026-02-10 | 244.00 | 260.00 | 244.00 | 250.00 | 250.00 | 242,800 |
| 2026-02-09 | 244.00 | 258.00 | 240.00 | 256.00 | 256.00 | 114,200 |
| 2026-02-06 | 240.00 | 266.00 | 240.00 | 254.00 | 254.00 | 332,000 |
| 2026-02-05 | 272.00 | 274.00 | 262.00 | 268.00 | 268.00 | 26,500 |
| 2026-02-04 | 274.00 | 278.00 | 256.00 | 272.00 | 272.00 | 77,800 |
| 2026-02-03 | 274.00 | 280.00 | 248.00 | 274.00 | 274.00 | 1,074,300 |
| 2026-02-02 | 282.00 | 292.00 | 236.00 | 276.00 | 276.00 | 1,145,200 |
| 2026-01-30 | 266.00 | 294.00 | 266.00 | 276.00 | 276.00 | 518,700 |
| 2026-01-29 | 266.00 | 268.00 | 230.00 | 266.00 | 266.00 | 636,000 |
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.