PT. Gajah Tunggal Tbk (IDX:GJTL)
Indonesia · Delayed Price · Currency is IDR 1,375.00
-5.00 (-0.36%)
At close: Sep 9, 2026
PT. Gajah Tunggal Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,380.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.36% | 6,979,800 |
| Sep 8, 2026 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 0.36% | 3,593,300 |
| Sep 7, 2026 | 1,390.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.08% | 3,852,700 |
| Sep 4, 2026 | 1,405.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.07% | 4,601,000 |
| Sep 3, 2026 | 1,380.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,405.00 | 1.81% | 5,445,900 |
| Sep 2, 2026 | 1,405.00 | 1,405.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.78% | 10,398,400 |
| Sep 1, 2026 | 1,395.00 | 1,420.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.72% | 5,229,700 |
| Aug 31, 2026 | 1,405.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.71% | 9,603,000 |
| Aug 28, 2026 | 1,440.00 | 1,445.00 | 1,400.00 | 1,405.00 | 1,405.00 | -2.77% | 8,686,800 |
| Aug 27, 2026 | 1,400.00 | 1,455.00 | 1,375.00 | 1,445.00 | 1,445.00 | 3.21% | 12,731,800 |
| Aug 26, 2026 | 1,370.00 | 1,415.00 | 1,355.00 | 1,400.00 | 1,400.00 | 1.82% | 16,820,600 |
| Aug 24, 2026 | 1,375.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | - | 3,977,900 |
| Aug 21, 2026 | 1,365.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,375.00 | 0.73% | 8,081,700 |
| Aug 20, 2026 | 1,345.00 | 1,365.00 | 1,325.00 | 1,365.00 | 1,365.00 | 2.63% | 8,768,400 |
| Aug 19, 2026 | 1,320.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,330.00 | 0.76% | 7,841,600 |
| Aug 18, 2026 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 1.54% | 4,958,900 |
| Aug 14, 2026 | 1,280.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1.17% | 1,938,200 |
| Aug 13, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.91% | 2,325,100 |
| Aug 12, 2026 | 1,300.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.77% | 3,662,900 |
| Aug 11, 2026 | 1,305.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | -0.38% | 8,298,900 |
| Aug 10, 2026 | 1,310.00 | 1,330.00 | 1,295.00 | 1,305.00 | 1,305.00 | - | 4,497,400 |
| Aug 7, 2026 | 1,320.00 | 1,335.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.76% | 3,982,400 |
| Aug 6, 2026 | 1,350.00 | 1,350.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.50% | 3,864,900 |
| Aug 5, 2026 | 1,310.00 | 1,345.00 | 1,310.00 | 1,335.00 | 1,335.00 | 1.91% | 5,327,600 |
| Aug 4, 2026 | 1,345.00 | 1,345.00 | 1,300.00 | 1,310.00 | 1,310.00 | - | 8,747,200 |
| Aug 3, 2026 | 1,245.00 | 1,340.00 | 1,240.00 | 1,310.00 | 1,310.00 | 6.94% | 19,998,300 |
| Jul 31, 2026 | 1,230.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 6,442,800 |
| Jul 30, 2026 | 1,230.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,225.00 | -0.41% | 3,217,300 |
| Jul 29, 2026 | 1,215.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,230.00 | 2.50% | 9,594,600 |
| Jul 28, 2026 | 1,210.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.41% | 13,794,100 |
| Jul 27, 2026 | 1,160.00 | 1,215.00 | 1,150.00 | 1,205.00 | 1,205.00 | 8.07% | 34,081,500 |
| Jul 24, 2026 | 1,140.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.19% | 3,819,400 |
| Jul 23, 2026 | 1,145.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.44% | 3,859,700 |
| Jul 22, 2026 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.44% | 2,003,900 |
| Jul 21, 2026 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.87% | 6,877,700 |
| Jul 20, 2026 | 1,150.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.44% | 1,938,400 |
| Jul 17, 2026 | 1,135.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,145.00 | 1.33% | 3,522,400 |
| Jul 16, 2026 | 1,120.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.89% | 3,010,700 |
| Jul 15, 2026 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.90% | 5,500,600 |
| Jul 14, 2026 | 1,115.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 2,280,600 |
| Jul 13, 2026 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 2,321,400 |
| Jul 10, 2026 | 1,100.00 | 1,115.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.91% | 1,477,400 |
| Jul 9, 2026 | 1,110.00 | 1,110.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.90% | 2,361,000 |
| Jul 8, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.33% | 2,464,200 |
| Jul 7, 2026 | 1,130.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | - | 930,100 |
| Jul 6, 2026 | 1,120.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,125.00 | 0.45% | 1,102,900 |
| Jul 3, 2026 | 1,115.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | - | 1,617,000 |
| Jul 2, 2026 | 1,100.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 2,657,500 |
| Jul 1, 2026 | 1,115.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,100.00 | -0.90% | 2,033,300 |
| Jun 30, 2026 | 1,120.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | -0.45% | 2,162,900 |