PT. Gajah Tunggal Tbk (IDX:GJTL)
Indonesia · Delayed Price · Currency is IDR 1,035.00
-15.00 (-1.43%)
Oct 31, 2025, 2:59 PM WIB
PT. Gajah Tunggal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,045.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | - | 4,193,800 |
| Oct 30, 2025 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | - | 5,269,200 |
| Oct 29, 2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 6,021,500 |
| Oct 28, 2025 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.96% | 7,017,400 |
| Oct 27, 2025 | 1,065.00 | 1,075.00 | 1,015.00 | 1,040.00 | 1,040.00 | -1.89% | 19,979,200 |
| Oct 24, 2025 | 1,000.00 | 1,115.00 | 1,000.00 | 1,060.00 | 1,060.00 | 6.00% | 40,799,100 |
| Oct 23, 2025 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | 1.01% | 3,697,300 |
| Oct 22, 2025 | 995.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | -0.50% | 3,705,400 |
| Oct 21, 2025 | 980.00 | 995.00 | 975.00 | 995.00 | 995.00 | 2.05% | 4,156,800 |
| Oct 20, 2025 | 950.00 | 975.00 | 935.00 | 975.00 | 975.00 | 3.72% | 3,038,300 |
| Oct 17, 2025 | 965.00 | 965.00 | 925.00 | 940.00 | 940.00 | -2.59% | 8,060,100 |
| Oct 16, 2025 | 970.00 | 970.00 | 955.00 | 965.00 | 965.00 | -0.52% | 3,948,100 |
| Oct 15, 2025 | 975.00 | 980.00 | 965.00 | 970.00 | 970.00 | -0.51% | 2,307,600 |
| Oct 14, 2025 | 985.00 | 990.00 | 970.00 | 975.00 | 975.00 | -1.02% | 2,972,500 |
| Oct 13, 2025 | 990.00 | 990.00 | 975.00 | 985.00 | 985.00 | -1.01% | 2,689,400 |
| Oct 10, 2025 | 985.00 | 995.00 | 970.00 | 995.00 | 995.00 | 1.02% | 3,749,000 |
| Oct 9, 2025 | 980.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | - | 4,384,400 |
| Oct 8, 2025 | 990.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | -0.51% | 7,866,000 |
| Oct 7, 2025 | 990.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | - | 3,182,800 |
| Oct 6, 2025 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | -1.00% | 6,773,500 |
| Oct 3, 2025 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 3,067,200 |
| Oct 2, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.50% | 2,420,200 |
| Oct 1, 2025 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 2,597,700 |
| Sep 30, 2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 2,606,700 |
| Sep 29, 2025 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 4,092,800 |
| Sep 26, 2025 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 5,124,400 |
| Sep 25, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.94% | 4,973,000 |
| Sep 24, 2025 | 1,040.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 4,981,800 |
| Sep 23, 2025 | 1,030.00 | 1,070.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.98% | 14,017,700 |
| Sep 22, 2025 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 2,766,200 |
| Sep 19, 2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 1,223,200 |
| Sep 18, 2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 1,908,500 |
| Sep 17, 2025 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.49% | 2,761,500 |
| Sep 16, 2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.49% | 4,959,100 |
| Sep 15, 2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.99% | 2,358,500 |
| Sep 12, 2025 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.49% | 1,777,800 |
| Sep 11, 2025 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 2,008,100 |
| Sep 10, 2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | - | 2,270,700 |
| Sep 9, 2025 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 5,615,800 |
| Sep 8, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 3,408,800 |
| Sep 4, 2025 | 1,035.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 3,918,400 |
| Sep 3, 2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1.48% | 4,269,800 |
| Sep 2, 2025 | 1,005.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 2,711,200 |
| Sep 1, 2025 | 1,000.00 | 1,010.00 | 965.00 | 1,005.00 | 1,005.00 | -0.50% | 9,300,500 |
| Aug 29, 2025 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.94% | 11,027,100 |
| Aug 28, 2025 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 2,260,000 |
| Aug 27, 2025 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 2,719,700 |
| Aug 26, 2025 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.48% | 2,906,700 |
| Aug 25, 2025 | 1,035.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 3,608,700 |
| Aug 22, 2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 3,638,100 |