Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 230.00 | 230.00 | 218.00 | 222.00 | 222.00 | 393,600 |
| 2025-10-16 | 220.00 | 240.00 | 216.00 | 228.00 | 228.00 | 947,700 |
| 2025-10-15 | 236.00 | 236.00 | 218.00 | 222.00 | 222.00 | 493,600 |
| 2025-10-14 | 244.00 | 250.00 | 220.00 | 236.00 | 236.00 | 2,011,200 |
| 2025-10-13 | 224.00 | 252.00 | 218.00 | 236.00 | 236.00 | 4,536,500 |
| 2025-10-10 | 220.00 | 224.00 | 212.00 | 216.00 | 216.00 | 251,400 |
| 2025-10-09 | 216.00 | 228.00 | 214.00 | 220.00 | 220.00 | 957,200 |
| 2025-10-08 | 220.00 | 224.00 | 212.00 | 216.00 | 216.00 | 268,700 |
| 2025-10-07 | 224.00 | 228.00 | 210.00 | 220.00 | 220.00 | 598,100 |
| 2025-10-06 | 234.00 | 234.00 | 208.00 | 220.00 | 220.00 | 1,098,300 |
| 2025-10-03 | 214.00 | 236.00 | 204.00 | 222.00 | 222.00 | 3,064,900 |
| 2025-10-02 | 218.00 | 226.00 | 208.00 | 214.00 | 214.00 | 2,878,000 |
| 2025-10-01 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 793,700 |
| 2025-09-30 | 214.00 | 226.00 | 210.00 | 210.00 | 210.00 | 2,033,000 |
| 2025-09-29 | 220.00 | 230.00 | 210.00 | 214.00 | 214.00 | 2,105,300 |
| 2025-09-26 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | 564,300 |
| 2025-09-25 | 220.00 | 222.00 | 212.00 | 216.00 | 216.00 | 693,600 |
| 2025-09-24 | 220.00 | 220.00 | 210.00 | 216.00 | 216.00 | 626,800 |
| 2025-09-23 | 204.00 | 220.00 | 198.00 | 214.00 | 214.00 | 2,568,900 |
| 2025-09-22 | 199.00 | 212.00 | 197.00 | 206.00 | 206.00 | 1,159,800 |
| 2025-09-19 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 218,100 |
| 2025-09-18 | 204.00 | 206.00 | 197.00 | 200.00 | 200.00 | 1,202,700 |
| 2025-09-17 | 204.00 | 210.00 | 200.00 | 200.00 | 200.00 | 609,200 |
| 2025-09-16 | 212.00 | 214.00 | 200.00 | 204.00 | 204.00 | 1,973,500 |
| 2025-09-15 | 214.00 | 216.00 | 206.00 | 212.00 | 212.00 | 1,905,500 |
| 2025-09-12 | 190.00 | 252.00 | 188.00 | 214.00 | 214.00 | 30,982,500 |
| 2025-09-11 | 189.00 | 189.00 | 185.00 | 187.00 | 187.00 | 366,300 |
| 2025-09-10 | 197.00 | 197.00 | 185.00 | 189.00 | 189.00 | 833,000 |
| 2025-09-09 | 197.00 | 206.00 | 195.00 | 195.00 | 195.00 | 665,300 |
| 2025-09-08 | 197.00 | 202.00 | 191.00 | 197.00 | 197.00 | 384,500 |
| 2025-09-05 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2025-09-04 | 197.00 | 200.00 | 191.00 | 197.00 | 197.00 | 151,700 |
| 2025-09-03 | 196.00 | 202.00 | 195.00 | 196.00 | 196.00 | 229,800 |
| 2025-09-02 | 193.00 | 198.00 | 193.00 | 195.00 | 195.00 | 231,300 |
| 2025-09-01 | 190.00 | 204.00 | 181.00 | 193.00 | 193.00 | 575,000 |
| 2025-08-29 | 208.00 | 210.00 | 180.00 | 193.00 | 193.00 | 1,615,800 |
| 2025-08-28 | 208.00 | 210.00 | 200.00 | 208.00 | 208.00 | 999,600 |
| 2025-08-27 | 212.00 | 214.00 | 202.00 | 210.00 | 210.00 | 1,174,800 |
| 2025-08-26 | 224.00 | 226.00 | 208.00 | 212.00 | 212.00 | 2,224,200 |
| 2025-08-25 | 187.00 | 236.00 | 186.00 | 222.00 | 222.00 | 17,777,000 |
| 2025-08-22 | 183.00 | 186.00 | 179.00 | 185.00 | 185.00 | 235,600 |
| 2025-08-21 | 182.00 | 184.00 | 178.00 | 183.00 | 183.00 | 252,300 |
| 2025-08-20 | 182.00 | 182.00 | 178.00 | 182.00 | 182.00 | 518,400 |
| 2025-08-19 | 180.00 | 190.00 | 177.00 | 181.00 | 181.00 | 353,400 |
| 2025-08-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-08-15 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | 345,000 |
| 2025-08-14 | 186.00 | 186.00 | 175.00 | 185.00 | 185.00 | 806,500 |
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.