Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 605.00 | 610.00 | 600.00 | 600.00 | 510.67 | 662,200 |
| 2023-01-30 | 600.00 | 610.00 | 595.00 | 605.00 | 514.93 | 1,733,700 |
| 2023-01-27 | 570.00 | 600.00 | 565.00 | 595.00 | 506.42 | 3,594,400 |
| 2023-01-26 | 560.00 | 575.00 | 560.00 | 570.00 | 485.14 | 3,470,900 |
| 2023-01-25 | 565.00 | 565.00 | 560.00 | 565.00 | 480.88 | 803,200 |
| 2023-01-24 | 565.00 | 565.00 | 560.00 | 560.00 | 476.63 | 458,000 |
| 2023-01-20 | 565.00 | 565.00 | 560.00 | 565.00 | 480.88 | 818,600 |
| 2023-01-19 | 570.00 | 575.00 | 565.00 | 565.00 | 480.88 | 453,700 |
| 2023-01-18 | 565.00 | 570.00 | 560.00 | 570.00 | 485.14 | 927,700 |
| 2023-01-17 | 560.00 | 570.00 | 555.00 | 565.00 | 480.88 | 719,100 |
| 2023-01-16 | 550.00 | 565.00 | 550.00 | 560.00 | 476.63 | 1,313,200 |
| 2023-01-13 | 550.00 | 555.00 | 545.00 | 550.00 | 468.12 | 739,200 |
| 2023-01-12 | 550.00 | 555.00 | 550.00 | 550.00 | 468.12 | 391,300 |
| 2023-01-11 | 560.00 | 560.00 | 540.00 | 550.00 | 468.12 | 1,348,800 |
| 2023-01-10 | 560.00 | 565.00 | 545.00 | 560.00 | 476.63 | 1,165,100 |
| 2023-01-09 | 555.00 | 565.00 | 555.00 | 560.00 | 476.63 | 905,000 |
| 2023-01-06 | 555.00 | 565.00 | 555.00 | 555.00 | 472.37 | 1,204,800 |
| 2023-01-05 | 570.00 | 585.00 | 555.00 | 555.00 | 472.37 | 1,111,000 |
| 2023-01-04 | 570.00 | 575.00 | 570.00 | 570.00 | 485.14 | 356,500 |
| 2023-01-03 | 565.00 | 570.00 | 560.00 | 570.00 | 485.14 | 844,300 |
| 2023-01-02 | 560.00 | 565.00 | 560.00 | 565.00 | 480.88 | 301,500 |
| 2022-12-30 | 560.00 | 565.00 | 555.00 | 560.00 | 476.63 | 285,200 |
| 2022-12-29 | 565.00 | 565.00 | 555.00 | 560.00 | 476.63 | 853,000 |
| 2022-12-28 | 555.00 | 565.00 | 555.00 | 560.00 | 476.63 | 590,500 |
| 2022-12-27 | 555.00 | 560.00 | 550.00 | 555.00 | 472.37 | 329,800 |
| 2022-12-26 | 555.00 | 560.00 | 550.00 | 550.00 | 468.12 | 774,700 |
| 2022-12-23 | 560.00 | 560.00 | 550.00 | 555.00 | 472.37 | 1,140,800 |
| 2022-12-22 | 555.00 | 560.00 | 555.00 | 560.00 | 476.63 | 478,900 |
| 2022-12-21 | 560.00 | 565.00 | 555.00 | 555.00 | 472.37 | 589,400 |
| 2022-12-20 | 560.00 | 565.00 | 555.00 | 560.00 | 476.63 | 496,700 |
| 2022-12-19 | 560.00 | 565.00 | 555.00 | 555.00 | 472.37 | 435,000 |
| 2022-12-16 | 565.00 | 565.00 | 555.00 | 555.00 | 472.37 | 553,700 |
| 2022-12-15 | 560.00 | 565.00 | 555.00 | 565.00 | 480.88 | 339,900 |
| 2022-12-14 | 555.00 | 565.00 | 550.00 | 560.00 | 476.63 | 1,408,200 |
| 2022-12-13 | 565.00 | 575.00 | 550.00 | 550.00 | 468.12 | 5,588,200 |
| 2022-12-12 | 570.00 | 570.00 | 560.00 | 565.00 | 480.88 | 2,169,800 |
| 2022-12-09 | 570.00 | 580.00 | 570.00 | 570.00 | 485.14 | 966,100 |
| 2022-12-08 | 580.00 | 580.00 | 565.00 | 570.00 | 485.14 | 2,011,500 |
| 2022-12-07 | 585.00 | 585.00 | 575.00 | 580.00 | 493.65 | 2,225,300 |
| 2022-12-06 | 585.00 | 585.00 | 575.00 | 585.00 | 497.91 | 1,433,900 |
| 2022-12-05 | 595.00 | 600.00 | 580.00 | 580.00 | 493.65 | 2,998,200 |
| 2022-12-02 | 600.00 | 600.00 | 585.00 | 595.00 | 506.42 | 489,400 |
| 2022-12-01 | 590.00 | 600.00 | 585.00 | 595.00 | 506.42 | 1,113,600 |
| 2022-11-30 | 595.00 | 595.00 | 585.00 | 595.00 | 506.42 | 828,600 |
| 2022-11-29 | 595.00 | 600.00 | 590.00 | 595.00 | 506.42 | 2,003,500 |
| 2022-11-28 | 600.00 | 600.00 | 590.00 | 590.00 | 502.16 | 1,291,200 |
| 2022-11-25 | 595.00 | 600.00 | 595.00 | 600.00 | 510.67 | 449,900 |
| 2022-11-24 | 595.00 | 600.00 | 595.00 | 595.00 | 506.42 | 784,700 |
| 2022-11-23 | 600.00 | 600.00 | 595.00 | 595.00 | 506.42 | 2,349,000 |
| 2022-11-22 | 600.00 | 605.00 | 595.00 | 600.00 | 510.67 | 1,640,800 |
| 2022-11-21 | 605.00 | 610.00 | 595.00 | 600.00 | 510.67 | 1,493,200 |
| 2022-11-18 | 595.00 | 610.00 | 590.00 | 605.00 | 514.93 | 2,009,000 |
| 2022-11-17 | 590.00 | 595.00 | 580.00 | 590.00 | 502.16 | 3,372,700 |
| 2022-11-16 | 585.00 | 600.00 | 575.00 | 585.00 | 497.91 | 3,826,200 |
| 2022-11-15 | 600.00 | 600.00 | 585.00 | 590.00 | 502.16 | 4,818,000 |
| 2022-11-14 | 590.00 | 600.00 | 580.00 | 590.00 | 502.16 | 2,639,300 |
| 2022-11-11 | 590.00 | 600.00 | 575.00 | 590.00 | 502.16 | 3,786,600 |
| 2022-11-10 | 600.00 | 600.00 | 575.00 | 590.00 | 502.16 | 7,347,300 |
| 2022-11-09 | 615.00 | 615.00 | 600.00 | 600.00 | 510.67 | 2,959,600 |
| 2022-11-08 | 610.00 | 615.00 | 605.00 | 615.00 | 523.44 | 1,814,100 |
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.