Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 990.26 | 9,156,000 |
| 2025-11-10 | 1,080.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,013.51 | 21,096,800 |
| 2025-11-07 | 1,055.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,004.21 | 19,813,000 |
| 2025-11-06 | 1,045.00 | 1,070.00 | 1,045.00 | 1,050.00 | 976.32 | 4,948,400 |
| 2025-11-05 | 1,035.00 | 1,055.00 | 1,025.00 | 1,045.00 | 971.67 | 4,587,100 |
| 2025-11-04 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 962.37 | 4,321,500 |
| 2025-11-03 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 971.67 | 7,403,600 |
| 2025-10-31 | 1,045.00 | 1,060.00 | 1,035.00 | 1,040.00 | 967.02 | 6,388,000 |
| 2025-10-30 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 976.32 | 5,269,200 |
| 2025-10-29 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 976.32 | 6,021,500 |
| 2025-10-28 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 976.32 | 7,017,400 |
| 2025-10-27 | 1,065.00 | 1,075.00 | 1,015.00 | 1,040.00 | 967.02 | 19,979,200 |
| 2025-10-24 | 1,000.00 | 1,115.00 | 1,000.00 | 1,060.00 | 985.61 | 40,799,100 |
| 2025-10-23 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 929.82 | 3,697,300 |
← NewerPage 5 of 5 · 254 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.