PT. Gajah Tunggal Tbk (IDX:GJTL)
Indonesia · Delayed Price · Currency is IDR 1,365.00
+35.00 (2.63%)
Aug 20, 2026, 4:12 PM WIB
PT. Gajah Tunggal Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,345.00 | 1,345.00 | 1,325.00 | 1,330.00 | - | - | 663,800 |
| 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 |
| Jun 29, 2026 | 1,100.00 | 1,130.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.36% | 1,776,300 |
| Jun 26, 2026 | 1,145.00 | 1,145.00 | 1,095.00 | 1,100.00 | 1,100.00 | -2.65% | 3,088,600 |
| Jun 25, 2026 | 1,145.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.31% | 2,177,000 |
| Jun 24, 2026 | 1,170.00 | 1,190.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.14% | 4,454,600 |
| Jun 23, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.85% | 2,128,100 |
| Jun 22, 2026 | 1,195.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | -1.67% | 2,862,200 |
| Jun 19, 2026 | 1,180.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 1.69% | 3,611,900 |
| 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 |