Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 185.00 | 187.00 | 182.00 | 186.00 | 186.00 | 167,700 |
| 2025-08-12 | 186.00 | 195.00 | 179.00 | 185.00 | 185.00 | 319,400 |
| 2025-08-11 | 189.00 | 191.00 | 180.00 | 187.00 | 187.00 | 1,127,000 |
| 2025-08-08 | 198.00 | 198.00 | 186.00 | 189.00 | 189.00 | 244,300 |
| 2025-08-07 | 191.00 | 191.00 | 186.00 | 191.00 | 191.00 | 403,000 |
| 2025-08-06 | 192.00 | 195.00 | 189.00 | 191.00 | 191.00 | 163,500 |
| 2025-08-05 | 192.00 | 195.00 | 188.00 | 192.00 | 192.00 | 309,900 |
| 2025-08-04 | 193.00 | 198.00 | 191.00 | 193.00 | 193.00 | 347,600 |
| 2025-08-01 | 204.00 | 204.00 | 193.00 | 196.00 | 196.00 | 262,200 |
| 2025-07-31 | 206.00 | 206.00 | 196.00 | 197.00 | 197.00 | 486,900 |
| 2025-07-30 | 199.00 | 206.00 | 197.00 | 199.00 | 199.00 | 524,300 |
| 2025-07-29 | 200.00 | 202.00 | 192.00 | 198.00 | 198.00 | 523,400 |
| 2025-07-28 | 198.00 | 202.00 | 197.00 | 198.00 | 198.00 | 735,200 |
| 2025-07-25 | 196.00 | 212.00 | 190.00 | 197.00 | 197.00 | 3,633,300 |
| 2025-07-24 | 197.00 | 198.00 | 182.00 | 190.00 | 190.00 | 1,248,500 |
| 2025-07-23 | 202.00 | 214.00 | 193.00 | 197.00 | 197.00 | 2,246,600 |
| 2025-07-22 | 188.00 | 202.00 | 186.00 | 199.00 | 199.00 | 1,760,900 |
| 2025-07-21 | 186.00 | 193.00 | 185.00 | 186.00 | 186.00 | 800,400 |
| 2025-07-18 | 187.00 | 197.00 | 185.00 | 186.00 | 186.00 | 1,089,000 |
| 2025-07-17 | 193.00 | 196.00 | 185.00 | 186.00 | 186.00 | 2,008,200 |
| 2025-07-16 | 184.00 | 202.00 | 184.00 | 192.00 | 192.00 | 6,350,200 |
| 2025-07-15 | 187.00 | 187.00 | 180.00 | 185.00 | 185.00 | 1,071,600 |
| 2025-07-14 | 199.00 | 199.00 | 183.00 | 190.00 | 190.00 | 2,045,900 |
| 2025-07-11 | 200.00 | 202.00 | 193.00 | 195.00 | 195.00 | 1,812,100 |
| 2025-07-10 | 208.00 | 208.00 | 197.00 | 200.00 | 200.00 | 1,567,500 |
| 2025-07-09 | 202.00 | 210.00 | 194.00 | 200.00 | 200.00 | 3,134,600 |
| 2025-07-08 | 232.00 | 232.00 | 204.00 | 204.00 | 204.00 | 8,010,200 |
| 2025-07-07 | 236.00 | 258.00 | 218.00 | 238.00 | 238.00 | 44,463,800 |
| 2025-07-04 | 166.00 | 212.00 | 164.00 | 212.00 | 212.00 | 34,665,300 |
| 2025-07-03 | 164.00 | 168.00 | 156.00 | 158.00 | 158.00 | 480,100 |
| 2025-07-02 | 165.00 | 165.00 | 160.00 | 164.00 | 164.00 | 80,200 |
| 2025-07-01 | 168.00 | 169.00 | 163.00 | 165.00 | 165.00 | 58,600 |
| 2025-06-30 | 158.00 | 173.00 | 158.00 | 168.00 | 168.00 | 306,500 |
| 2025-06-26 | 161.00 | 172.00 | 158.00 | 158.00 | 158.00 | 306,200 |
| 2025-06-25 | 164.00 | 168.00 | 155.00 | 161.00 | 161.00 | 178,700 |
| 2025-06-24 | 162.00 | 168.00 | 160.00 | 164.00 | 164.00 | 162,200 |
| 2025-06-23 | 167.00 | 168.00 | 160.00 | 165.00 | 165.00 | 332,900 |
| 2025-06-20 | 165.00 | 175.00 | 163.00 | 169.00 | 169.00 | 406,200 |
| 2025-06-19 | 177.00 | 177.00 | 165.00 | 165.00 | 165.00 | 494,800 |
| 2025-06-18 | 183.00 | 188.00 | 175.00 | 177.00 | 177.00 | 807,400 |
| 2025-06-17 | 181.00 | 188.00 | 180.00 | 183.00 | 183.00 | 506,400 |
| 2025-06-16 | 182.00 | 188.00 | 180.00 | 183.00 | 183.00 | 500,100 |
| 2025-06-13 | 200.00 | 202.00 | 183.00 | 184.00 | 184.00 | 1,080,900 |
| 2025-06-12 | 183.00 | 212.00 | 181.00 | 193.00 | 193.00 | 9,534,800 |
| 2025-06-11 | 186.00 | 188.00 | 181.00 | 183.00 | 183.00 | 412,800 |
| 2025-06-10 | 184.00 | 193.00 | 180.00 | 184.00 | 184.00 | 713,200 |
| 2025-06-05 | 198.00 | 198.00 | 178.00 | 180.00 | 180.00 | 2,059,600 |
| 2025-06-04 | 193.00 | 204.00 | 189.00 | 193.00 | 193.00 | 1,367,600 |
| 2025-06-03 | 199.00 | 210.00 | 185.00 | 193.00 | 193.00 | 3,831,100 |
| 2025-06-02 | 236.00 | 254.00 | 202.00 | 202.00 | 202.00 | 16,880,200 |
| 2025-05-28 | 186.00 | 236.00 | 185.00 | 236.00 | 236.00 | 65,398,100 |
| 2025-05-27 | 132.00 | 175.00 | 130.00 | 175.00 | 175.00 | 10,424,600 |
| 2025-05-26 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 126,500 |
| 2025-05-23 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 46,400 |
| 2025-05-22 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 71,500 |
| 2025-05-21 | 131.00 | 133.00 | 129.00 | 133.00 | 133.00 | 316,900 |
| 2025-05-20 | 130.00 | 135.00 | 127.00 | 131.00 | 131.00 | 142,600 |
| 2025-05-19 | 134.00 | 137.00 | 119.00 | 135.00 | 135.00 | 432,700 |
| 2025-05-16 | 131.00 | 143.00 | 130.00 | 134.00 | 134.00 | 222,200 |
| 2025-05-15 | 134.00 | 136.00 | 126.00 | 131.00 | 131.00 | 329,100 |
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.