PT. Gajah Tunggal Tbk (IDX:GJTL)
Indonesia · Delayed Price · Currency is IDR 1,185.00
+5.00 (0.42%)
Jun 19, 2026, 11:29 AM WIB
PT. Gajah Tunggal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,180.00 | 1,190.00 | 1,175.00 | 1,180.00 | - | - | 1,355,500 |
| Jun 18, 2026 | 1,190.00 | 1,210.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.84% | 3,299,600 |
| Jun 17, 2026 | 1,175.00 | 1,220.00 | 1,165.00 | 1,190.00 | 1,190.00 | 3.03% | 9,924,900 |
| Jun 15, 2026 | 1,100.00 | 1,180.00 | 1,100.00 | 1,155.00 | 1,155.00 | 5.00% | 7,455,200 |
| Jun 12, 2026 | 1,075.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,100.00 | 2.33% | 2,252,900 |
| Jun 11, 2026 | 1,075.00 | 1,090.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.47% | 1,737,300 |
| Jun 10, 2026 | 1,055.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | 3,090,000 |
| Jun 9, 2026 | 1,010.00 | 1,065.00 | 1,010.00 | 1,050.00 | 1,050.00 | 3.96% | 3,786,000 |
| Jun 8, 2026 | 1,045.00 | 1,050.00 | 990.00 | 1,010.00 | 1,010.00 | -3.81% | 7,439,600 |
| Jun 5, 2026 | 1,085.00 | 1,095.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.94% | 9,281,100 |
| Jun 4, 2026 | 1,190.00 | 1,190.00 | 1,115.00 | 1,140.00 | 1,060.00 | -2.98% | 8,953,900 |
| Jun 3, 2026 | 1,220.00 | 1,220.00 | 1,165.00 | 1,175.00 | 1,092.54 | -2.49% | 10,365,100 |
| Jun 2, 2026 | 1,220.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,120.44 | -0.82% | 6,514,100 |
| May 29, 2026 | 1,220.00 | 1,220.00 | 1,195.00 | 1,215.00 | 1,129.74 | 1.67% | 5,556,900 |
| May 26, 2026 | 1,210.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,111.14 | -0.42% | 3,172,800 |
| May 25, 2026 | 1,190.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,115.79 | 1.27% | 4,658,100 |
| May 22, 2026 | 1,165.00 | 1,190.00 | 1,145.00 | 1,185.00 | 1,101.84 | 1.72% | 4,673,300 |
| May 21, 2026 | 1,170.00 | 1,185.00 | 1,165.00 | 1,165.00 | 1,083.25 | -0.43% | 4,918,200 |
| May 20, 2026 | 1,155.00 | 1,200.00 | 1,140.00 | 1,170.00 | 1,087.89 | -0.43% | 7,841,700 |
| May 19, 2026 | 1,215.00 | 1,225.00 | 1,175.00 | 1,175.00 | 1,092.54 | -2.08% | 6,702,500 |
| May 18, 2026 | 1,235.00 | 1,240.00 | 1,165.00 | 1,200.00 | 1,115.79 | -2.44% | 9,352,400 |
| May 13, 2026 | 1,200.00 | 1,265.00 | 1,195.00 | 1,230.00 | 1,143.68 | 2.07% | 9,956,800 |
| May 12, 2026 | 1,205.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,120.44 | -2.82% | 8,526,800 |
| May 11, 2026 | 1,190.00 | 1,245.00 | 1,175.00 | 1,240.00 | 1,152.98 | 4.64% | 14,088,300 |
| May 8, 2026 | 1,195.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,101.84 | -0.84% | 2,166,400 |
| May 7, 2026 | 1,180.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,111.14 | 1.27% | 3,454,200 |
| May 6, 2026 | 1,210.00 | 1,210.00 | 1,175.00 | 1,180.00 | 1,097.19 | -0.84% | 3,225,600 |
| May 5, 2026 | 1,200.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,106.49 | -0.83% | 3,073,400 |
| May 4, 2026 | 1,200.00 | 1,205.00 | 1,175.00 | 1,200.00 | 1,115.79 | 0.42% | 6,302,700 |
| Apr 30, 2026 | 1,220.00 | 1,225.00 | 1,185.00 | 1,195.00 | 1,111.14 | -2.05% | 5,253,100 |
| Apr 29, 2026 | 1,195.00 | 1,230.00 | 1,195.00 | 1,220.00 | 1,134.39 | 2.09% | 6,592,200 |
| Apr 28, 2026 | 1,180.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,111.14 | 1.27% | 16,315,900 |
| Apr 27, 2026 | 1,175.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,097.19 | 0.43% | 3,309,300 |
| Apr 24, 2026 | 1,215.00 | 1,215.00 | 1,160.00 | 1,175.00 | 1,092.54 | -3.29% | 10,257,100 |
| Apr 23, 2026 | 1,240.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,129.74 | -1.22% | 5,094,000 |
| Apr 22, 2026 | 1,210.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,143.68 | 1.65% | 5,899,400 |
| Apr 21, 2026 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,125.09 | 0.41% | 4,953,700 |
| Apr 20, 2026 | 1,205.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,120.44 | -0.41% | 3,589,900 |
| Apr 17, 2026 | 1,220.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,125.09 | -0.82% | 7,264,800 |
| Apr 16, 2026 | 1,190.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,134.39 | 3.83% | 10,375,600 |
| Apr 15, 2026 | 1,170.00 | 1,220.00 | 1,170.00 | 1,175.00 | 1,092.54 | 1.29% | 19,294,100 |
| Apr 14, 2026 | 1,125.00 | 1,170.00 | 1,115.00 | 1,160.00 | 1,078.60 | 4.04% | 12,002,000 |
| Apr 13, 2026 | 1,090.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,036.75 | -1.33% | 5,631,100 |
| Apr 10, 2026 | 1,120.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,050.70 | 0.89% | 4,786,300 |
| Apr 9, 2026 | 1,110.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,041.40 | 0.90% | 6,191,200 |
| Apr 8, 2026 | 1,100.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,032.11 | 1.37% | 7,104,700 |
| Apr 7, 2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,018.16 | -1.35% | 2,695,500 |
| Apr 6, 2026 | 1,110.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,032.11 | - | 3,782,600 |
| Apr 2, 2026 | 1,090.00 | 1,120.00 | 1,075.00 | 1,110.00 | 1,032.11 | 2.30% | 8,695,400 |
| Apr 1, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,008.86 | 0.46% | 3,003,500 |