Garda Tujuh Buana Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 260.00 | 268.00 | 248.00 | 256.00 | 256.00 | 254,800 |
| 2024-11-05 | 262.00 | 264.00 | 254.00 | 260.00 | 260.00 | 120,200 |
| 2024-11-04 | 260.00 | 266.00 | 256.00 | 262.00 | 262.00 | 214,000 |
| 2024-11-01 | 266.00 | 268.00 | 258.00 | 260.00 | 260.00 | 643,100 |
| 2024-10-31 | 270.00 | 270.00 | 262.00 | 268.00 | 268.00 | 84,400 |
| 2024-10-30 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 181,700 |
| 2024-10-29 | 264.00 | 272.00 | 264.00 | 270.00 | 270.00 | 186,900 |
| 2024-10-28 | 274.00 | 274.00 | 258.00 | 264.00 | 264.00 | 1,035,600 |
| 2024-10-25 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 434,900 |
| 2024-10-24 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | 244,200 |
| 2024-10-23 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 64,600 |
| 2024-10-22 | 284.00 | 286.00 | 280.00 | 280.00 | 280.00 | 250,800 |
| 2024-10-21 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 95,600 |
| 2024-10-18 | 292.00 | 294.00 | 282.00 | 286.00 | 286.00 | 325,800 |
| 2024-10-17 | 280.00 | 310.00 | 280.00 | 290.00 | 290.00 | 1,852,300 |
| 2024-10-16 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 400,000 |
| 2024-10-15 | 278.00 | 280.00 | 276.00 | 280.00 | 280.00 | 34,900 |
| 2024-10-14 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | 237,700 |
| 2024-10-11 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | 114,600 |
| 2024-10-10 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | 156,200 |
| 2024-10-09 | 284.00 | 286.00 | 278.00 | 278.00 | 278.00 | 236,600 |
| 2024-10-08 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 176,100 |
| 2024-10-07 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 186,900 |
| 2024-10-04 | 278.00 | 284.00 | 278.00 | 282.00 | 282.00 | 223,000 |
| 2024-10-03 | 284.00 | 286.00 | 278.00 | 280.00 | 280.00 | 211,500 |
| 2024-10-02 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 643,300 |
| 2024-10-01 | 292.00 | 292.00 | 284.00 | 286.00 | 286.00 | 624,200 |
| 2024-09-30 | 300.00 | 304.00 | 282.00 | 292.00 | 292.00 | 1,018,200 |
| 2024-09-27 | 280.00 | 316.00 | 278.00 | 290.00 | 290.00 | 3,507,500 |
| 2024-09-26 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | 193,100 |
| 2024-09-25 | 280.00 | 288.00 | 280.00 | 282.00 | 282.00 | 329,600 |
| 2024-09-24 | 282.00 | 290.00 | 280.00 | 282.00 | 282.00 | 149,900 |
| 2024-09-23 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 145,500 |
| 2024-09-20 | 282.00 | 286.00 | 278.00 | 284.00 | 284.00 | 238,400 |
| 2024-09-19 | 278.00 | 296.00 | 278.00 | 284.00 | 284.00 | 1,172,300 |
| 2024-09-18 | 278.00 | 288.00 | 278.00 | 280.00 | 280.00 | 179,500 |
| 2024-09-17 | 282.00 | 290.00 | 278.00 | 278.00 | 278.00 | 705,500 |
| 2024-09-13 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | 154,500 |
| 2024-09-12 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 90,600 |
| 2024-09-11 | 278.00 | 282.00 | 276.00 | 280.00 | 280.00 | 85,700 |
| 2024-09-10 | 288.00 | 288.00 | 276.00 | 280.00 | 280.00 | 557,100 |
| 2024-09-09 | 276.00 | 290.00 | 274.00 | 278.00 | 278.00 | 572,700 |
| 2024-09-06 | 280.00 | 284.00 | 268.00 | 276.00 | 276.00 | 607,400 |
| 2024-09-05 | 288.00 | 288.00 | 274.00 | 280.00 | 280.00 | 788,500 |
| 2024-09-04 | 284.00 | 292.00 | 282.00 | 288.00 | 288.00 | 161,000 |
| 2024-09-03 | 290.00 | 294.00 | 282.00 | 282.00 | 282.00 | 176,700 |
| 2024-09-02 | 292.00 | 298.00 | 286.00 | 288.00 | 288.00 | 396,200 |
| 2024-08-30 | 302.00 | 304.00 | 292.00 | 292.00 | 292.00 | 350,500 |
| 2024-08-29 | 292.00 | 324.00 | 286.00 | 300.00 | 300.00 | 4,999,500 |
| 2024-08-28 | 276.00 | 314.00 | 274.00 | 290.00 | 290.00 | 4,306,600 |
| 2024-08-27 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 135,000 |
| 2024-08-26 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 279,100 |
| 2024-08-23 | 274.00 | 282.00 | 274.00 | 276.00 | 276.00 | 257,000 |
| 2024-08-22 | 276.00 | 284.00 | 276.00 | 276.00 | 276.00 | 282,100 |
| 2024-08-21 | 274.00 | 282.00 | 274.00 | 280.00 | 280.00 | 131,000 |
| 2024-08-20 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | 375,400 |
| 2024-08-19 | 280.00 | 284.00 | 274.00 | 278.00 | 278.00 | 284,600 |
| 2024-08-16 | 282.00 | 286.00 | 276.00 | 280.00 | 280.00 | 230,100 |
| 2024-08-15 | 284.00 | 286.00 | 278.00 | 280.00 | 280.00 | 316,200 |
| 2024-08-14 | 284.00 | 288.00 | 280.00 | 284.00 | 284.00 | 380,200 |
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.