PT. Gajah Tunggal Tbk (IDX:GJTL)
Indonesia · Delayed Price · Currency is IDR 1,010.00
-10.00 (-0.98%)
Sep 9, 2025, 4:11 PM WIB
PT. Gajah Tunggal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.48% | 3,587,000 |
| Aug 20, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.97% | 2,455,000 |
| Aug 19, 2025 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.49% | 3,043,700 |
| Aug 15, 2025 | 1,045.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.44% | 3,888,100 |
| Aug 14, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 3,253,300 |
| Aug 13, 2025 | 1,045.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 4,477,000 |
| Aug 12, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1.46% | 6,296,400 |
| Aug 11, 2025 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 4,106,300 |
| Aug 8, 2025 | 1,040.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.97% | 5,649,800 |
| Aug 7, 2025 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 3,411,300 |
| Aug 6, 2025 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 3,302,900 |
| Aug 5, 2025 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.49% | 2,659,000 |
| Aug 4, 2025 | 1,045.00 | 1,050.00 | 1,015.00 | 1,030.00 | 1,030.00 | -0.96% | 7,490,900 |
| Aug 1, 2025 | 1,050.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.95% | 5,973,600 |
| Jul 31, 2025 | 1,125.00 | 1,125.00 | 1,045.00 | 1,050.00 | 1,050.00 | -5.83% | 28,167,100 |
| Jul 30, 2025 | 1,115.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 4,826,100 |
| Jul 29, 2025 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | - | 5,216,800 |
| Jul 28, 2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.45% | 4,095,400 |
| Jul 25, 2025 | 1,125.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.88% | 3,252,300 |
| Jul 24, 2025 | 1,145.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.44% | 6,250,400 |
| Jul 23, 2025 | 1,130.00 | 1,180.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.44% | 17,478,600 |
| Jul 22, 2025 | 1,100.00 | 1,145.00 | 1,100.00 | 1,130.00 | 1,130.00 | 2.73% | 15,141,400 |
| Jul 21, 2025 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | 0.46% | 4,163,200 |
| Jul 18, 2025 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 4,265,900 |
| Jul 17, 2025 | 1,095.00 | 1,120.00 | 1,090.00 | 1,115.00 | 1,115.00 | 2.29% | 8,792,800 |
| Jul 16, 2025 | 1,075.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 2.83% | 8,352,800 |
| Jul 15, 2025 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 3,132,500 |
| Jul 14, 2025 | 1,075.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.40% | 4,124,000 |
| Jul 11, 2025 | 1,065.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.94% | 3,166,500 |
| Jul 10, 2025 | 1,060.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,065.00 | 0.47% | 2,703,500 |
| Jul 9, 2025 | 1,050.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,060.00 | 0.95% | 4,619,300 |
| Jul 8, 2025 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.94% | 7,174,900 |
| Jul 7, 2025 | 1,075.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | -5.36% | 7,720,500 |
| Jul 4, 2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,070.00 | 0.45% | 5,267,100 |
| Jul 3, 2025 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,065.22 | 0.90% | 5,122,800 |
| Jul 2, 2025 | 1,115.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,055.67 | -0.45% | 6,148,800 |
| Jul 1, 2025 | 1,110.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,060.45 | -0.45% | 3,007,000 |
| Jun 30, 2025 | 1,125.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,065.22 | - | 3,783,000 |