Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 180.00 | 182.00 | 174.00 | 178.00 | 178.00 | 941,900 |
| 2025-02-04 | 167.00 | 208.00 | 167.00 | 180.00 | 180.00 | 6,716,200 |
| 2025-02-03 | 171.00 | 171.00 | 159.00 | 167.00 | 167.00 | 309,500 |
| 2025-01-31 | 177.00 | 183.00 | 167.00 | 170.00 | 170.00 | 449,600 |
| 2025-01-30 | 182.00 | 186.00 | 176.00 | 176.00 | 176.00 | 277,800 |
| 2025-01-24 | 182.00 | 190.00 | 180.00 | 182.00 | 182.00 | 310,900 |
| 2025-01-23 | 188.00 | 188.00 | 179.00 | 182.00 | 182.00 | 485,600 |
| 2025-01-22 | 193.00 | 197.00 | 186.00 | 189.00 | 189.00 | 554,200 |
| 2025-01-21 | 199.00 | 202.00 | 190.00 | 193.00 | 193.00 | 568,700 |
| 2025-01-20 | 212.00 | 212.00 | 197.00 | 197.00 | 197.00 | 1,337,400 |
| 2025-01-17 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 182,400 |
| 2025-01-16 | 216.00 | 216.00 | 206.00 | 216.00 | 216.00 | 342,100 |
| 2025-01-15 | 216.00 | 218.00 | 210.00 | 212.00 | 212.00 | 176,700 |
| 2025-01-14 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | 42,200 |
| 2025-01-13 | 218.00 | 224.00 | 212.00 | 214.00 | 214.00 | 167,600 |
| 2025-01-10 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 31,200 |
| 2025-01-09 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 29,100 |
| 2025-01-08 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | 42,000 |
| 2025-01-07 | 224.00 | 230.00 | 214.00 | 220.00 | 220.00 | 150,600 |
| 2025-01-06 | 224.00 | 232.00 | 218.00 | 222.00 | 222.00 | 86,000 |
| 2025-01-03 | 222.00 | 230.00 | 222.00 | 224.00 | 224.00 | 144,200 |
| 2025-01-02 | 218.00 | 226.00 | 218.00 | 222.00 | 222.00 | 84,300 |
| 2024-12-30 | 220.00 | 224.00 | 218.00 | 218.00 | 218.00 | 67,700 |
| 2024-12-27 | 222.00 | 228.00 | 218.00 | 218.00 | 218.00 | 41,000 |
| 2024-12-24 | 218.00 | 222.00 | 218.00 | 218.00 | 218.00 | 58,000 |
| 2024-12-23 | 224.00 | 224.00 | 216.00 | 222.00 | 222.00 | 800,300 |
| 2024-12-20 | 222.00 | 226.00 | 214.00 | 222.00 | 222.00 | 23,900 |
| 2024-12-19 | 226.00 | 226.00 | 216.00 | 224.00 | 224.00 | 124,700 |
| 2024-12-18 | 224.00 | 234.00 | 218.00 | 226.00 | 226.00 | 212,700 |
| 2024-12-17 | 218.00 | 222.00 | 214.00 | 220.00 | 220.00 | 406,600 |
| 2024-12-16 | 232.00 | 234.00 | 220.00 | 222.00 | 222.00 | 445,900 |
| 2024-12-13 | 232.00 | 238.00 | 226.00 | 226.00 | 226.00 | 482,900 |
| 2024-12-12 | 246.00 | 266.00 | 232.00 | 236.00 | 236.00 | 3,141,400 |
| 2024-12-11 | 254.00 | 258.00 | 242.00 | 244.00 | 244.00 | 523,400 |
| 2024-12-10 | 246.00 | 284.00 | 238.00 | 252.00 | 252.00 | 3,560,300 |
| 2024-12-09 | 240.00 | 250.00 | 234.00 | 244.00 | 244.00 | 847,000 |
| 2024-12-06 | 232.00 | 242.00 | 232.00 | 240.00 | 240.00 | 344,300 |
| 2024-12-05 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | 236,000 |
| 2024-12-04 | 238.00 | 248.00 | 236.00 | 242.00 | 242.00 | 30,900 |
| 2024-12-03 | 242.00 | 248.00 | 234.00 | 238.00 | 238.00 | 58,300 |
| 2024-12-02 | 238.00 | 246.00 | 232.00 | 238.00 | 238.00 | 61,000 |
| 2024-11-29 | 238.00 | 240.00 | 230.00 | 238.00 | 238.00 | 134,900 |
| 2024-11-28 | 244.00 | 248.00 | 238.00 | 238.00 | 238.00 | 61,600 |
| 2024-11-26 | 246.00 | 250.00 | 240.00 | 244.00 | 244.00 | 206,300 |
| 2024-11-25 | 244.00 | 250.00 | 236.00 | 246.00 | 246.00 | 475,800 |
| 2024-11-22 | 244.00 | 248.00 | 238.00 | 242.00 | 242.00 | 22,900 |
| 2024-11-21 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 83,300 |
| 2024-11-20 | 248.00 | 254.00 | 236.00 | 246.00 | 246.00 | 173,200 |
| 2024-11-19 | 240.00 | 250.00 | 232.00 | 248.00 | 248.00 | 220,700 |
| 2024-11-18 | 248.00 | 256.00 | 232.00 | 240.00 | 240.00 | 198,500 |
| 2024-11-15 | 248.00 | 248.00 | 240.00 | 246.00 | 246.00 | 31,500 |
| 2024-11-14 | 248.00 | 248.00 | 238.00 | 248.00 | 248.00 | 237,800 |
| 2024-11-13 | 248.00 | 252.00 | 240.00 | 248.00 | 248.00 | 228,900 |
| 2024-11-12 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 135,600 |
| 2024-11-11 | 258.00 | 258.00 | 240.00 | 244.00 | 244.00 | 129,700 |
| 2024-11-08 | 258.00 | 262.00 | 252.00 | 254.00 | 254.00 | 169,500 |
| 2024-11-07 | 252.00 | 256.00 | 246.00 | 256.00 | 256.00 | 133,300 |
| 2024-11-06 | 260.00 | 268.00 | 248.00 | 256.00 | 256.00 | 254,800 |
| 2024-11-05 | 262.00 | 264.00 | 254.00 | 260.00 | 260.00 | 120,200 |
| 2024-11-04 | 260.00 | 266.00 | 256.00 | 262.00 | 262.00 | 214,000 |
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.