Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 125,200 |
| 2025-11-05 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1,163,300 |
| 2025-11-04 | 210.00 | 220.00 | 202.00 | 206.00 | 206.00 | 255,500 |
| 2025-11-03 | 199.00 | 224.00 | 195.00 | 210.00 | 210.00 | 627,900 |
| 2025-10-31 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 319,000 |
| 2025-10-30 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 104,100 |
| 2025-10-29 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 314,100 |
| 2025-10-28 | 202.00 | 210.00 | 200.00 | 208.00 | 208.00 | 192,900 |
| 2025-10-27 | 210.00 | 228.00 | 200.00 | 202.00 | 202.00 | 806,900 |
| 2025-10-24 | 214.00 | 220.00 | 206.00 | 210.00 | 210.00 | 409,400 |
| 2025-10-23 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 224,700 |
| 2025-10-22 | 220.00 | 220.00 | 208.00 | 212.00 | 212.00 | 294,700 |
| 2025-10-21 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | 206,300 |
| 2025-10-20 | 218.00 | 224.00 | 216.00 | 224.00 | 224.00 | 374,900 |
← NewerPage 5 of 5 · 254 trading days
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.