PT. Gajah Tunggal Tbk (IDX:GJTL)
Indonesia · Delayed Price · Currency is IDR 1,045.00
-10.00 (-0.95%)
At close: Dec 30, 2025
PT. Gajah Tunggal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1,050.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.96% | 3,330,100 |
| Dec 24, 2025 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 4,173,200 |
| Dec 23, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 2,529,500 |
| Dec 22, 2025 | 1,055.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.42% | 2,636,200 |
| Dec 19, 2025 | 1,060.00 | 1,065.00 | 1,035.00 | 1,055.00 | 1,055.00 | - | 4,430,700 |
| Dec 18, 2025 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.94% | 4,222,900 |
| Dec 17, 2025 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | -2.29% | 8,255,500 |
| Dec 16, 2025 | 1,050.00 | 1,090.00 | 1,045.00 | 1,090.00 | 1,090.00 | 4.31% | 23,292,000 |
| Dec 15, 2025 | 1,025.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,045.00 | 1.95% | 6,713,400 |
| Dec 12, 2025 | 1,005.00 | 1,045.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1.99% | 7,217,200 |
| Dec 11, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -2.43% | 8,642,900 |
| Dec 10, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 3,531,600 |
| Dec 9, 2025 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.96% | 4,295,700 |
| Dec 8, 2025 | 1,040.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.48% | 2,981,900 |
| Dec 5, 2025 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 2,346,900 |
| Dec 4, 2025 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 2,854,100 |
| Dec 3, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 4,682,900 |
| Dec 2, 2025 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 3,891,400 |
| Dec 1, 2025 | 1,060.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 2,671,700 |
| Nov 28, 2025 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.47% | 1,967,500 |
| Nov 27, 2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 4,346,700 |
| Nov 26, 2025 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.96% | 5,381,000 |
| Nov 25, 2025 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 3,599,500 |
| Nov 24, 2025 | 1,045.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 2,268,700 |
| Nov 21, 2025 | 1,055.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 2,488,800 |
| Nov 20, 2025 | 1,050.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.48% | 5,997,900 |
| Nov 19, 2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 3,772,500 |
| Nov 18, 2025 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 5,942,900 |
| Nov 17, 2025 | 1,055.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 4,788,400 |
| Nov 14, 2025 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.41% | 4,847,300 |
| Nov 13, 2025 | 1,060.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | 0.47% | 5,428,200 |
| Nov 12, 2025 | 1,060.00 | 1,080.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.47% | 6,284,300 |
| Nov 11, 2025 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | -2.29% | 9,156,000 |
| Nov 10, 2025 | 1,080.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 21,096,800 |
| Nov 7, 2025 | 1,055.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,080.00 | 2.86% | 19,813,000 |
| Nov 6, 2025 | 1,045.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 4,948,400 |
| Nov 5, 2025 | 1,035.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,045.00 | 0.97% | 4,587,100 |
| Nov 4, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.96% | 4,321,500 |
| Nov 3, 2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.48% | 7,403,600 |
| Oct 31, 2025 | 1,045.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.95% | 6,388,000 |
| 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% | 4,155,800 |
| 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 |