Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-04 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-03 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-02 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-11-01 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-31 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-28 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-27 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-26 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-25 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-24 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-21 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-20 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-19 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-18 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-17 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-14 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-13 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-12 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-11 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-10 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-07 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-06 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-05 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-04 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-10-03 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-30 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-29 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-28 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-27 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-26 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-23 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-22 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-21 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-20 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-19 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-16 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-15 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-14 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-13 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-12 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-09 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-08 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-07 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-06 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-05 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-02 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-09-01 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-08-31 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-08-30 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-08-29 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-08-26 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-08-25 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-08-24 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-08-23 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-08-22 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-08-19 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-08-18 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-08-16 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
| 2022-08-15 | 75.000 | 75.000 | 75.000 | 75.000 | 72.514 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 6.1334 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.