Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 134.00 | 136.00 | 126.00 | 131.00 | 131.00 | 329,100 |
| 2025-05-14 | 134.00 | 134.00 | 123.00 | 134.00 | 134.00 | 171,800 |
| 2025-05-09 | 135.00 | 135.00 | 129.00 | 134.00 | 134.00 | 142,200 |
| 2025-05-08 | 138.00 | 138.00 | 130.00 | 135.00 | 135.00 | 221,600 |
| 2025-05-07 | 138.00 | 140.00 | 132.00 | 138.00 | 138.00 | 265,700 |
| 2025-05-06 | 141.00 | 143.00 | 137.00 | 138.00 | 138.00 | 57,900 |
| 2025-05-05 | 140.00 | 145.00 | 138.00 | 138.00 | 138.00 | 154,800 |
| 2025-05-02 | 142.00 | 142.00 | 135.00 | 140.00 | 140.00 | 350,500 |
| 2025-04-30 | 141.00 | 143.00 | 138.00 | 141.00 | 141.00 | 32,000 |
| 2025-04-29 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 35,000 |
| 2025-04-28 | 142.00 | 142.00 | 137.00 | 141.00 | 141.00 | 152,700 |
| 2025-04-25 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 241,100 |
| 2025-04-24 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 180,100 |
| 2025-04-23 | 134.00 | 140.00 | 132.00 | 137.00 | 137.00 | 107,700 |
| 2025-04-22 | 129.00 | 136.00 | 129.00 | 134.00 | 134.00 | 264,200 |
| 2025-04-21 | 130.00 | 130.00 | 120.00 | 128.00 | 128.00 | 77,400 |
| 2025-04-17 | 127.00 | 130.00 | 121.00 | 128.00 | 128.00 | 63,800 |
| 2025-04-16 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 112,600 |
| 2025-04-15 | 125.00 | 132.00 | 125.00 | 127.00 | 127.00 | 158,400 |
| 2025-04-14 | 120.00 | 132.00 | 117.00 | 125.00 | 125.00 | 68,800 |
| 2025-04-11 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 46,800 |
| 2025-04-10 | 123.00 | 129.00 | 118.00 | 121.00 | 121.00 | 121,700 |
| 2025-04-09 | 119.00 | 123.00 | 116.00 | 119.00 | 119.00 | 28,000 |
| 2025-04-08 | 120.00 | 120.00 | 113.00 | 119.00 | 119.00 | 127,500 |
| 2025-03-27 | 123.00 | 128.00 | 123.00 | 125.00 | 125.00 | 57,700 |
| 2025-03-26 | 122.00 | 129.00 | 119.00 | 124.00 | 124.00 | 124,700 |
| 2025-03-25 | 120.00 | 129.00 | 120.00 | 123.00 | 123.00 | 130,200 |
| 2025-03-24 | 131.00 | 131.00 | 120.00 | 120.00 | 120.00 | 365,600 |
| 2025-03-21 | 136.00 | 147.00 | 130.00 | 133.00 | 133.00 | 133,300 |
| 2025-03-20 | 138.00 | 149.00 | 133.00 | 135.00 | 135.00 | 292,500 |
| 2025-03-19 | 133.00 | 141.00 | 133.00 | 139.00 | 139.00 | 165,400 |
| 2025-03-18 | 138.00 | 155.00 | 130.00 | 139.00 | 139.00 | 1,380,400 |
| 2025-03-17 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 176,700 |
| 2025-03-14 | 149.00 | 149.00 | 141.00 | 142.00 | 142.00 | 335,000 |
| 2025-03-13 | 150.00 | 151.00 | 146.00 | 149.00 | 149.00 | 100,200 |
| 2025-03-12 | 151.00 | 153.00 | 149.00 | 150.00 | 150.00 | 302,500 |
| 2025-03-11 | 149.00 | 158.00 | 148.00 | 149.00 | 149.00 | 519,000 |
| 2025-03-10 | 161.00 | 163.00 | 146.00 | 148.00 | 148.00 | 1,259,300 |
| 2025-03-07 | 161.00 | 167.00 | 155.00 | 161.00 | 161.00 | 478,600 |
| 2025-03-06 | 152.00 | 202.00 | 148.00 | 161.00 | 161.00 | 13,979,000 |
| 2025-03-05 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | 10,600 |
| 2025-03-04 | 155.00 | 156.00 | 146.00 | 154.00 | 154.00 | 60,100 |
| 2025-03-03 | 152.00 | 156.00 | 145.00 | 154.00 | 154.00 | 90,900 |
| 2025-02-28 | 155.00 | 155.00 | 151.00 | 152.00 | 152.00 | 49,200 |
| 2025-02-27 | 155.00 | 162.00 | 150.00 | 155.00 | 155.00 | 112,100 |
| 2025-02-26 | 159.00 | 159.00 | 150.00 | 159.00 | 159.00 | 172,800 |
| 2025-02-25 | 161.00 | 163.00 | 158.00 | 161.00 | 161.00 | 251,400 |
| 2025-02-24 | 166.00 | 166.00 | 161.00 | 161.00 | 161.00 | 62,900 |
| 2025-02-21 | 167.00 | 168.00 | 161.00 | 165.00 | 165.00 | 58,400 |
| 2025-02-20 | 172.00 | 178.00 | 160.00 | 165.00 | 165.00 | 1,268,500 |
| 2025-02-19 | 163.00 | 179.00 | 163.00 | 171.00 | 171.00 | 784,800 |
| 2025-02-18 | 163.00 | 174.00 | 162.00 | 162.00 | 162.00 | 122,000 |
| 2025-02-17 | 161.00 | 164.00 | 159.00 | 163.00 | 163.00 | 54,600 |
| 2025-02-14 | 159.00 | 169.00 | 154.00 | 161.00 | 161.00 | 929,200 |
| 2025-02-13 | 160.00 | 162.00 | 154.00 | 159.00 | 159.00 | 153,100 |
| 2025-02-12 | 160.00 | 164.00 | 156.00 | 160.00 | 160.00 | 123,300 |
| 2025-02-11 | 166.00 | 170.00 | 155.00 | 156.00 | 156.00 | 556,300 |
| 2025-02-10 | 163.00 | 170.00 | 155.00 | 166.00 | 166.00 | 386,100 |
| 2025-02-07 | 173.00 | 174.00 | 158.00 | 162.00 | 162.00 | 798,300 |
| 2025-02-06 | 178.00 | 182.00 | 168.00 | 174.00 | 174.00 | 413,100 |
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.