PT. Gajah Tunggal Tbk (IDX:GJTL)
Indonesia · Delayed Price · Currency is IDR 1,195.00
+15.00 (1.27%)
May 7, 2026, 4:08 PM WIB
PT. Gajah Tunggal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,180.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | 1.27% | 3,454,200 |
| May 6, 2026 | 1,210.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.84% | 3,038,500 |
| May 5, 2026 | 1,200.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.83% | 3,073,400 |
| May 4, 2026 | 1,200.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,200.00 | 0.42% | 6,302,700 |
| Apr 30, 2026 | 1,220.00 | 1,225.00 | 1,185.00 | 1,195.00 | 1,195.00 | -2.05% | 5,253,100 |
| Apr 29, 2026 | 1,195.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,220.00 | 2.09% | 6,592,200 |
| Apr 28, 2026 | 1,180.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,195.00 | 1.27% | 16,315,900 |
| Apr 27, 2026 | 1,175.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.43% | 3,309,300 |
| Apr 24, 2026 | 1,215.00 | 1,215.00 | 1,160.00 | 1,175.00 | 1,175.00 | -3.29% | 10,257,100 |
| Apr 23, 2026 | 1,240.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,215.00 | -1.22% | 5,094,000 |
| Apr 22, 2026 | 1,210.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,230.00 | 1.65% | 5,899,400 |
| Apr 21, 2026 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 4,953,700 |
| Apr 20, 2026 | 1,205.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.41% | 3,589,900 |
| Apr 17, 2026 | 1,220.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.82% | 7,264,800 |
| Apr 16, 2026 | 1,190.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 3.83% | 10,375,600 |
| Apr 15, 2026 | 1,170.00 | 1,220.00 | 1,170.00 | 1,175.00 | 1,175.00 | 1.29% | 19,294,100 |
| Apr 14, 2026 | 1,125.00 | 1,170.00 | 1,115.00 | 1,160.00 | 1,160.00 | 4.04% | 12,002,000 |
| Apr 13, 2026 | 1,090.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,115.00 | -1.33% | 5,631,100 |
| Apr 10, 2026 | 1,120.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 4,786,300 |
| Apr 9, 2026 | 1,110.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.90% | 6,191,200 |
| Apr 8, 2026 | 1,100.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.37% | 7,104,700 |
| Apr 7, 2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | -1.35% | 2,695,500 |
| Apr 6, 2026 | 1,110.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | - | 3,782,600 |
| Apr 2, 2026 | 1,090.00 | 1,120.00 | 1,075.00 | 1,110.00 | 1,110.00 | 2.30% | 8,695,400 |
| Apr 1, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 3,003,500 |
| Mar 31, 2026 | 1,040.00 | 1,090.00 | 1,040.00 | 1,080.00 | 1,080.00 | 3.85% | 12,884,800 |
| Mar 30, 2026 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.48% | 1,866,200 |
| Mar 27, 2026 | 1,050.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.96% | 3,964,800 |
| Mar 26, 2026 | 1,025.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,045.00 | 1.95% | 1,328,200 |
| Mar 25, 2026 | 1,045.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.44% | 15,759,800 |
| Mar 17, 2026 | 1,025.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1.46% | 1,478,400 |
| Mar 16, 2026 | 1,030.00 | 1,060.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.49% | 4,542,300 |
| Mar 13, 2026 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.96% | 2,476,300 |
| Mar 12, 2026 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 1,725,100 |
| Mar 11, 2026 | 1,060.00 | 1,070.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 1,892,900 |
| Mar 10, 2026 | 1,035.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 1.95% | 3,240,300 |
| Mar 9, 2026 | 1,040.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | -2.84% | 6,486,000 |
| Mar 6, 2026 | 1,070.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.40% | 3,174,300 |
| Mar 5, 2026 | 1,055.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1.42% | 3,321,700 |
| Mar 4, 2026 | 1,090.00 | 1,090.00 | 1,040.00 | 1,055.00 | 1,055.00 | -2.76% | 10,956,200 |
| Mar 3, 2026 | 1,090.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | -0.91% | 4,966,200 |
| Mar 2, 2026 | 1,075.00 | 1,110.00 | 1,070.00 | 1,095.00 | 1,095.00 | -1.79% | 5,934,800 |
| Feb 27, 2026 | 1,120.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | - | 3,134,700 |
| Feb 26, 2026 | 1,110.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.90% | 6,698,900 |
| Feb 25, 2026 | 1,095.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 0.91% | 1,336,100 |
| Feb 24, 2026 | 1,095.00 | 1,125.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 4,855,300 |
| Feb 23, 2026 | 1,095.00 | 1,120.00 | 1,085.00 | 1,095.00 | 1,095.00 | - | 6,626,700 |
| Feb 20, 2026 | 1,105.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 5,536,700 |
| Feb 19, 2026 | 1,095.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1.38% | 4,763,400 |
| Feb 18, 2026 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 2,187,500 |