PT. Gajah Tunggal Tbk (IDX:GJTL)
Indonesia · Delayed Price · Currency is IDR 1,150.00
-35.00 (-2.95%)
Oct 29, 2026, 4:07 PM WIB
PT. Gajah Tunggal Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,185.00 | 1,190.00 | 1,135.00 | 1,150.00 | 1,150.00 | -2.95% | 2,870,400 |
| Oct 28, 2026 | 1,175.00 | 1,190.00 | 1,160.00 | 1,185.00 | 1,185.00 | 0.85% | 1,854,200 |
| Oct 27, 2026 | 1,185.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,175.00 | -0.84% | 2,843,600 |
| Oct 26, 2026 | 1,215.00 | 1,215.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.47% | 2,348,100 |
| Oct 23, 2026 | 1,200.00 | 1,225.00 | 1,195.00 | 1,215.00 | 1,215.00 | 1.67% | 2,677,500 |
| Oct 22, 2026 | 1,175.00 | 1,210.00 | 1,150.00 | 1,195.00 | 1,195.00 | 1.70% | 5,670,100 |
| Oct 21, 2026 | 1,175.00 | 1,195.00 | 1,135.00 | 1,175.00 | 1,175.00 | 1.29% | 4,596,600 |
| Oct 20, 2026 | 1,120.00 | 1,180.00 | 1,070.00 | 1,160.00 | 1,160.00 | 10.48% | 7,381,900 |
| Oct 19, 2026 | 1,090.00 | 1,090.00 | 1,015.00 | 1,050.00 | 1,050.00 | -3.67% | 10,046,900 |
| Oct 16, 2026 | 1,080.00 | 1,180.00 | 1,065.00 | 1,090.00 | 1,090.00 | -12.45% | 14,450,800 |
| Oct 15, 2026 | 1,260.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | -1.19% | 1,571,400 |
| Oct 14, 2026 | 1,270.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.80% | 1,241,600 |
| Oct 13, 2026 | 1,255.00 | 1,270.00 | 1,220.00 | 1,250.00 | 1,250.00 | -0.79% | 3,157,800 |
| Oct 12, 2026 | 1,285.00 | 1,295.00 | 1,245.00 | 1,260.00 | 1,260.00 | -1.56% | 2,400,700 |
| Oct 9, 2026 | 1,275.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | 0.39% | 778,700 |
| Oct 8, 2026 | 1,280.00 | 1,280.00 | 1,255.00 | 1,275.00 | 1,275.00 | - | 3,048,800 |
| Oct 7, 2026 | 1,300.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.78% | 1,236,900 |
| Oct 6, 2026 | 1,290.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,285.00 | -0.39% | 5,310,300 |
| Oct 5, 2026 | 1,245.00 | 1,290.00 | 1,230.00 | 1,290.00 | 1,290.00 | 3.61% | 3,023,700 |
| Oct 2, 2026 | 1,215.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,245.00 | 2.47% | 5,113,900 |
| Oct 1, 2026 | 1,240.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,215.00 | -1.62% | 2,474,900 |
| Sep 30, 2026 | 1,235.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,235.00 | - | 2,342,000 |
| Sep 29, 2026 | 1,245.00 | 1,250.00 | 1,205.00 | 1,235.00 | 1,235.00 | -0.80% | 2,391,500 |
| Sep 28, 2026 | 1,250.00 | 1,265.00 | 1,230.00 | 1,245.00 | 1,245.00 | -0.40% | 1,941,300 |
| Sep 25, 2026 | 1,280.00 | 1,285.00 | 1,240.00 | 1,250.00 | 1,250.00 | -2.34% | 4,125,100 |
| Sep 24, 2026 | 1,310.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | 1,588,900 |
| Sep 23, 2026 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | - | 2,432,600 |
| Sep 22, 2026 | 1,305.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.38% | 3,342,800 |
| Sep 21, 2026 | 1,335.00 | 1,345.00 | 1,295.00 | 1,305.00 | 1,305.00 | -2.25% | 4,511,100 |
| Sep 18, 2026 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.11% | 1,993,000 |
| Sep 17, 2026 | 1,330.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 1.50% | 2,458,700 |
| Sep 16, 2026 | 1,345.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.75% | 2,010,200 |
| Sep 15, 2026 | 1,365.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.83% | 2,616,600 |
| Sep 14, 2026 | 1,350.00 | 1,365.00 | 1,325.00 | 1,365.00 | 1,365.00 | 1.11% | 5,833,500 |
| Sep 11, 2026 | 1,340.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 0.75% | 4,858,100 |
| Sep 10, 2026 | 1,375.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,340.00 | -2.55% | 7,066,700 |
| 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% | 5,243,500 |
| 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 |