Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 1,090.00 | 1,115.00 | 1,080.00 | 1,085.00 | 923.47 | 30,966,300 |
| 2024-01-30 | 1,045.00 | 1,090.00 | 1,045.00 | 1,080.00 | 919.21 | 27,235,800 |
| 2024-01-29 | 1,050.00 | 1,075.00 | 1,040.00 | 1,045.00 | 889.42 | 18,363,900 |
| 2024-01-26 | 1,060.00 | 1,070.00 | 1,040.00 | 1,045.00 | 889.42 | 17,094,600 |
| 2024-01-25 | 1,075.00 | 1,105.00 | 1,050.00 | 1,060.00 | 902.19 | 30,118,300 |
| 2024-01-24 | 1,060.00 | 1,100.00 | 1,040.00 | 1,075.00 | 914.96 | 38,136,000 |
| 2024-01-23 | 1,095.00 | 1,110.00 | 1,055.00 | 1,065.00 | 906.45 | 19,310,000 |
| 2024-01-22 | 1,145.00 | 1,155.00 | 1,060.00 | 1,090.00 | 927.72 | 58,494,600 |
| 2024-01-19 | 1,135.00 | 1,175.00 | 1,125.00 | 1,145.00 | 974.54 | 34,859,600 |
| 2024-01-18 | 1,140.00 | 1,170.00 | 1,120.00 | 1,135.00 | 966.02 | 26,991,300 |
| 2024-01-17 | 1,180.00 | 1,185.00 | 1,140.00 | 1,140.00 | 970.28 | 25,183,800 |
| 2024-01-16 | 1,195.00 | 1,220.00 | 1,165.00 | 1,175.00 | 1,000.07 | 30,467,300 |
| 2024-01-15 | 1,170.00 | 1,195.00 | 1,135.00 | 1,190.00 | 1,012.84 | 35,897,100 |
| 2024-01-12 | 1,210.00 | 1,215.00 | 1,150.00 | 1,160.00 | 987.30 | 36,717,300 |
| 2024-01-11 | 1,230.00 | 1,245.00 | 1,200.00 | 1,210.00 | 1,029.86 | 26,323,100 |
| 2024-01-10 | 1,220.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,042.63 | 21,717,500 |
| 2024-01-09 | 1,215.00 | 1,255.00 | 1,200.00 | 1,215.00 | 1,034.11 | 40,152,100 |
| 2024-01-08 | 1,280.00 | 1,305.00 | 1,195.00 | 1,215.00 | 1,034.11 | 70,207,300 |
| 2024-01-05 | 1,195.00 | 1,300.00 | 1,185.00 | 1,280.00 | 1,089.44 | 131,378,000 |
| 2024-01-04 | 1,100.00 | 1,240.00 | 1,095.00 | 1,190.00 | 1,012.84 | 148,443,800 |
| 2024-01-03 | 1,085.00 | 1,110.00 | 1,070.00 | 1,100.00 | 936.24 | 49,889,800 |
| 2024-01-02 | 1,035.00 | 1,090.00 | 1,035.00 | 1,080.00 | 919.21 | 34,823,800 |
| 2023-12-29 | 1,055.00 | 1,070.00 | 1,035.00 | 1,035.00 | 880.91 | 16,362,400 |
| 2023-12-28 | 1,065.00 | 1,080.00 | 1,045.00 | 1,055.00 | 897.93 | 22,625,500 |
| 2023-12-27 | 1,085.00 | 1,100.00 | 1,065.00 | 1,065.00 | 906.45 | 30,511,600 |
| 2023-12-22 | 1,095.00 | 1,125.00 | 1,070.00 | 1,085.00 | 923.47 | 51,070,300 |
| 2023-12-21 | 1,090.00 | 1,175.00 | 1,060.00 | 1,095.00 | 931.98 | 161,063,700 |
| 2023-12-20 | 1,010.00 | 1,125.00 | 1,000.00 | 1,080.00 | 919.21 | 180,907,600 |
| 2023-12-19 | 970.00 | 1,015.00 | 970.00 | 1,000.00 | 851.12 | 27,198,400 |
| 2023-12-18 | 990.00 | 1,015.00 | 960.00 | 980.00 | 834.10 | 36,016,800 |
| 2023-12-15 | 995.00 | 1,015.00 | 985.00 | 990.00 | 842.61 | 19,345,700 |
| 2023-12-14 | 995.00 | 1,010.00 | 980.00 | 990.00 | 842.61 | 33,465,900 |
| 2023-12-13 | 955.00 | 1,035.00 | 935.00 | 985.00 | 838.36 | 115,564,600 |
| 2023-12-12 | 945.00 | 970.00 | 920.00 | 950.00 | 808.57 | 32,393,200 |
| 2023-12-11 | 1,000.00 | 1,010.00 | 930.00 | 940.00 | 800.06 | 41,464,700 |
| 2023-12-08 | 1,010.00 | 1,025.00 | 995.00 | 1,000.00 | 851.12 | 44,419,000 |
| 2023-12-07 | 985.00 | 1,030.00 | 980.00 | 1,005.00 | 855.38 | 90,814,500 |
| 2023-12-06 | 1,000.00 | 1,040.00 | 960.00 | 980.00 | 834.10 | 100,413,500 |
| 2023-12-05 | 1,200.00 | 1,200.00 | 975.00 | 985.00 | 838.36 | 224,494,400 |
| 2023-12-04 | 900.00 | 1,110.00 | 900.00 | 1,110.00 | 944.75 | 329,470,600 |
| 2023-12-01 | 885.00 | 900.00 | 885.00 | 890.00 | 757.50 | 10,292,200 |
| 2023-11-30 | 885.00 | 905.00 | 875.00 | 885.00 | 753.24 | 16,749,200 |
| 2023-11-29 | 885.00 | 890.00 | 865.00 | 875.00 | 744.73 | 9,519,000 |
| 2023-11-28 | 890.00 | 930.00 | 880.00 | 880.00 | 748.99 | 53,242,400 |
| 2023-11-27 | 885.00 | 900.00 | 880.00 | 890.00 | 757.50 | 9,179,400 |
| 2023-11-24 | 890.00 | 905.00 | 880.00 | 885.00 | 753.24 | 16,941,200 |
| 2023-11-23 | 865.00 | 910.00 | 865.00 | 885.00 | 753.24 | 28,757,100 |
| 2023-11-22 | 875.00 | 880.00 | 855.00 | 865.00 | 736.22 | 10,923,500 |
| 2023-11-21 | 870.00 | 880.00 | 855.00 | 875.00 | 744.73 | 8,795,600 |
| 2023-11-20 | 880.00 | 885.00 | 870.00 | 870.00 | 740.48 | 6,733,900 |
| 2023-11-17 | 890.00 | 915.00 | 875.00 | 875.00 | 744.73 | 27,683,400 |
| 2023-11-16 | 870.00 | 945.00 | 870.00 | 885.00 | 753.24 | 60,964,400 |
| 2023-11-15 | 875.00 | 885.00 | 865.00 | 875.00 | 744.73 | 12,312,300 |
| 2023-11-14 | 855.00 | 890.00 | 850.00 | 870.00 | 740.48 | 19,181,200 |
| 2023-11-13 | 855.00 | 870.00 | 850.00 | 855.00 | 727.71 | 6,899,000 |
| 2023-11-10 | 875.00 | 875.00 | 845.00 | 850.00 | 723.45 | 9,683,100 |
| 2023-11-09 | 855.00 | 880.00 | 855.00 | 870.00 | 740.48 | 9,195,800 |
| 2023-11-08 | 880.00 | 885.00 | 850.00 | 855.00 | 727.71 | 12,760,700 |
| 2023-11-07 | 905.00 | 910.00 | 875.00 | 880.00 | 748.99 | 20,297,400 |
| 2023-11-06 | 885.00 | 910.00 | 875.00 | 900.00 | 766.01 | 27,552,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 80.0000 IDR |
| 2025-07-07 | 50.0000 IDR |
| 2024-07-05 | 50.0000 IDR |
| 2021-08-30 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.