Gajah Tunggal Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,175.00 | 1,210.00 | 1,150.00 | 1,195.00 | 1,195.00 | 5,670,100 |
| 2026-10-21 | 1,175.00 | 1,195.00 | 1,135.00 | 1,175.00 | 1,175.00 | 4,596,600 |
| 2026-10-20 | 1,120.00 | 1,180.00 | 1,070.00 | 1,160.00 | 1,160.00 | 7,381,900 |
| 2026-10-19 | 1,090.00 | 1,090.00 | 1,015.00 | 1,050.00 | 1,050.00 | 10,046,900 |
| 2026-10-16 | 1,080.00 | 1,180.00 | 1,065.00 | 1,090.00 | 1,090.00 | 14,450,800 |
| 2026-10-15 | 1,260.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | 1,571,400 |
| 2026-10-14 | 1,270.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,260.00 | 1,241,600 |
| 2026-10-13 | 1,255.00 | 1,270.00 | 1,220.00 | 1,250.00 | 1,250.00 | 3,157,800 |
| 2026-10-12 | 1,285.00 | 1,295.00 | 1,245.00 | 1,260.00 | 1,260.00 | 2,400,700 |
| 2026-10-09 | 1,275.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 778,700 |
| 2026-10-08 | 1,280.00 | 1,280.00 | 1,255.00 | 1,275.00 | 1,275.00 | 3,048,800 |
| 2026-10-07 | 1,300.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | 1,236,900 |
| 2026-10-06 | 1,290.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,285.00 | 5,310,600 |
| 2026-10-05 | 1,245.00 | 1,290.00 | 1,230.00 | 1,290.00 | 1,290.00 | 3,017,300 |
| 2026-10-02 | 1,215.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,245.00 | 5,113,900 |
| 2026-10-01 | 1,240.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,215.00 | 2,474,900 |
| 2026-09-30 | 1,235.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,235.00 | 2,528,100 |
| 2026-09-29 | 1,245.00 | 1,250.00 | 1,205.00 | 1,235.00 | 1,235.00 | 2,391,500 |
| 2026-09-28 | 1,250.00 | 1,265.00 | 1,230.00 | 1,245.00 | 1,245.00 | 1,941,300 |
| 2026-09-25 | 1,280.00 | 1,285.00 | 1,240.00 | 1,250.00 | 1,250.00 | 4,125,100 |
| 2026-09-24 | 1,310.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,588,900 |
| 2026-09-23 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | 2,432,600 |
| 2026-09-22 | 1,305.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3,342,800 |
| 2026-09-21 | 1,335.00 | 1,345.00 | 1,295.00 | 1,305.00 | 1,305.00 | 4,511,100 |
| 2026-09-18 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | 1,993,000 |
| 2026-09-17 | 1,330.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2,458,700 |
| 2026-09-16 | 1,345.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | 2,010,200 |
| 2026-09-15 | 1,365.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,340.00 | 2,616,600 |
| 2026-09-14 | 1,350.00 | 1,365.00 | 1,325.00 | 1,365.00 | 1,365.00 | 5,833,500 |
| 2026-09-11 | 1,340.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 4,858,100 |
| 2026-09-10 | 1,375.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,340.00 | 7,066,700 |
| 2026-09-09 | 1,380.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,375.00 | 6,979,800 |
| 2026-09-08 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 3,593,300 |
| 2026-09-07 | 1,390.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,375.00 | 3,852,700 |
| 2026-09-04 | 1,405.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | 4,601,000 |
| 2026-09-03 | 1,380.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,405.00 | 5,445,900 |
| 2026-09-02 | 1,400.00 | 1,405.00 | 1,370.00 | 1,380.00 | 1,380.00 | 10,335,300 |
| 2026-09-01 | 1,395.00 | 1,420.00 | 1,390.00 | 1,405.00 | 1,405.00 | 5,243,500 |
| 2026-08-31 | 1,405.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | 9,603,000 |
| 2026-08-28 | 1,440.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,405.00 | 8,686,800 |
| 2026-08-27 | 1,400.00 | 1,455.00 | 1,375.00 | 1,445.00 | 1,445.00 | 12,731,800 |
| 2026-08-26 | 1,370.00 | 1,415.00 | 1,355.00 | 1,400.00 | 1,400.00 | 16,820,600 |
| 2026-08-25 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2026-08-24 | 1,375.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | 3,977,900 |
| 2026-08-21 | 1,365.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,375.00 | 8,081,700 |
| 2026-08-20 | 1,345.00 | 1,365.00 | 1,325.00 | 1,365.00 | 1,365.00 | 8,768,400 |
| 2026-08-19 | 1,320.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,330.00 | 7,841,600 |
| 2026-08-18 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 4,958,900 |
| 2026-08-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0 |
| 2026-08-14 | 1,280.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1,938,200 |
| 2026-08-13 | 1,315.00 | 1,315.00 | 1,285.00 | 1,285.00 | 1,285.00 | 2,325,100 |
| 2026-08-12 | 1,300.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | 3,662,900 |
| 2026-08-11 | 1,305.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 8,298,900 |
| 2026-08-10 | 1,310.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,305.00 | 4,497,400 |
| 2026-08-07 | 1,320.00 | 1,335.00 | 1,295.00 | 1,305.00 | 1,305.00 | 3,982,400 |
| 2026-08-06 | 1,350.00 | 1,350.00 | 1,310.00 | 1,315.00 | 1,315.00 | 3,864,900 |
| 2026-08-05 | 1,310.00 | 1,345.00 | 1,310.00 | 1,335.00 | 1,335.00 | 5,327,600 |
| 2026-08-04 | 1,345.00 | 1,345.00 | 1,300.00 | 1,310.00 | 1,310.00 | 8,747,200 |
| 2026-08-03 | 1,245.00 | 1,340.00 | 1,240.00 | 1,310.00 | 1,310.00 | 19,998,300 |
| 2026-07-31 | 1,230.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,225.00 | 6,442,800 |
Page 1 of 21 · 1,216 trading daysOlder →
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.