Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,101.84 | 2,166,400 |
| 2026-05-07 | 1,180.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,111.14 | 3,454,200 |
| 2026-05-06 | 1,210.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,097.19 | 3,225,600 |
| 2026-05-05 | 1,200.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,106.49 | 3,073,400 |
| 2026-05-04 | 1,200.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,115.79 | 6,302,700 |
| 2026-05-01 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,111.14 | 0 |
| 2026-04-30 | 1,220.00 | 1,225.00 | 1,185.00 | 1,195.00 | 1,111.14 | 5,253,100 |
| 2026-04-29 | 1,195.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,134.39 | 6,592,200 |
| 2026-04-28 | 1,180.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,111.14 | 16,315,900 |
| 2026-04-27 | 1,175.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,097.19 | 3,309,300 |
| 2026-04-24 | 1,215.00 | 1,215.00 | 1,160.00 | 1,175.00 | 1,092.54 | 10,257,100 |
← NewerPage 3 of 3 · 131 trading days
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.