Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 292.00 | 300.00 | 250.00 | 266.00 | 266.00 | 994,500 |
| 2026-01-27 | 278.00 | 290.00 | 276.00 | 288.00 | 288.00 | 544,400 |
| 2026-01-26 | 296.00 | 296.00 | 266.00 | 278.00 | 278.00 | 836,100 |
| 2026-01-23 | 276.00 | 300.00 | 268.00 | 278.00 | 278.00 | 1,001,500 |
| 2026-01-22 | 282.00 | 294.00 | 274.00 | 274.00 | 274.00 | 897,300 |
| 2026-01-21 | 288.00 | 300.00 | 256.00 | 280.00 | 280.00 | 1,325,700 |
| 2026-01-20 | 290.00 | 294.00 | 280.00 | 284.00 | 284.00 | 315,700 |
| 2026-01-19 | 298.00 | 298.00 | 282.00 | 290.00 | 290.00 | 232,200 |
| 2026-01-16 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2026-01-15 | 294.00 | 300.00 | 288.00 | 298.00 | 298.00 | 1,049,100 |
| 2026-01-14 | 290.00 | 296.00 | 280.00 | 294.00 | 294.00 | 293,900 |
| 2026-01-13 | 300.00 | 300.00 | 276.00 | 290.00 | 290.00 | 864,300 |
| 2026-01-12 | 292.00 | 304.00 | 284.00 | 294.00 | 294.00 | 1,694,600 |
| 2026-01-09 | 312.00 | 318.00 | 290.00 | 292.00 | 292.00 | 3,274,900 |
| 2026-01-08 | 282.00 | 328.00 | 266.00 | 310.00 | 310.00 | 12,436,200 |
| 2026-01-07 | 264.00 | 280.00 | 264.00 | 278.00 | 278.00 | 1,792,300 |
| 2026-01-06 | 272.00 | 272.00 | 258.00 | 262.00 | 262.00 | 1,487,300 |
| 2026-01-05 | 246.00 | 270.00 | 236.00 | 270.00 | 270.00 | 2,441,800 |
| 2026-01-02 | 248.00 | 248.00 | 238.00 | 246.00 | 246.00 | 399,500 |
| 2026-01-01 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2025-12-31 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2025-12-30 | 244.00 | 244.00 | 232.00 | 238.00 | 238.00 | 967,100 |
| 2025-12-29 | 248.00 | 248.00 | 234.00 | 244.00 | 244.00 | 466,800 |
| 2025-12-26 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-12-25 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2025-12-24 | 244.00 | 282.00 | 230.00 | 248.00 | 248.00 | 8,114,000 |
| 2025-12-23 | 246.00 | 248.00 | 232.00 | 244.00 | 244.00 | 568,600 |
| 2025-12-22 | 260.00 | 260.00 | 242.00 | 248.00 | 248.00 | 1,108,100 |
| 2025-12-19 | 258.00 | 266.00 | 242.00 | 260.00 | 260.00 | 636,400 |
| 2025-12-18 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | 437,200 |
| 2025-12-17 | 266.00 | 270.00 | 252.00 | 264.00 | 264.00 | 951,300 |
| 2025-12-16 | 268.00 | 270.00 | 262.00 | 264.00 | 264.00 | 1,017,600 |
| 2025-12-15 | 268.00 | 270.00 | 250.00 | 270.00 | 270.00 | 3,421,500 |
| 2025-12-12 | 310.00 | 320.00 | 240.00 | 260.00 | 260.00 | 22,882,700 |
| 2025-12-11 | 246.00 | 282.00 | 238.00 | 282.00 | 282.00 | 28,304,800 |
| 2025-12-10 | 216.00 | 228.00 | 214.00 | 226.00 | 226.00 | 2,945,400 |
| 2025-12-09 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | 585,200 |
| 2025-12-08 | 218.00 | 224.00 | 210.00 | 222.00 | 222.00 | 2,104,200 |
| 2025-12-05 | 226.00 | 226.00 | 214.00 | 218.00 | 218.00 | 766,100 |
| 2025-12-04 | 208.00 | 244.00 | 208.00 | 220.00 | 220.00 | 8,746,900 |
| 2025-12-03 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 59,800 |
| 2025-12-02 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | 302,700 |
| 2025-12-01 | 208.00 | 214.00 | 199.00 | 210.00 | 210.00 | 1,342,900 |
| 2025-11-28 | 206.00 | 208.00 | 199.00 | 208.00 | 208.00 | 561,600 |
| 2025-11-27 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 157,600 |
| 2025-11-26 | 204.00 | 208.00 | 197.00 | 208.00 | 208.00 | 806,600 |
| 2025-11-25 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 566,000 |
| 2025-11-24 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 459,300 |
| 2025-11-21 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 135,900 |
| 2025-11-20 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 413,400 |
| 2025-11-19 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 379,200 |
| 2025-11-18 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 214,100 |
| 2025-11-17 | 204.00 | 214.00 | 202.00 | 208.00 | 208.00 | 159,300 |
| 2025-11-14 | 206.00 | 212.00 | 204.00 | 204.00 | 204.00 | 493,400 |
| 2025-11-13 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 127,000 |
| 2025-11-12 | 210.00 | 212.00 | 206.00 | 212.00 | 212.00 | 309,500 |
| 2025-11-11 | 210.00 | 216.00 | 206.00 | 210.00 | 210.00 | 246,900 |
| 2025-11-10 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 130,800 |
| 2025-11-07 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 85,200 |
| 2025-11-06 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 125,200 |
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.