Singapore markets open in 3 hours 16 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,003.22 -458.69 (-0.72%) CMC Crypto 200
1,308.29 -56.83 (-4.16%)
PT. Gajah Tunggal Tbk (GJTL.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,185.0000 | 1,190.0000 | 1,135.0000 | 1,145.0000 | 1,145.0000 | 14,130,300 |
| 06 May 2024 | 1,185.0000 | 1,200.0000 | 1,170.0000 | 1,185.0000 | 1,185.0000 | 10,527,700 |
| 03 May 2024 | 1,190.0000 | 1,210.0000 | 1,170.0000 | 1,185.0000 | 1,185.0000 | 11,479,000 |
| 02 May 2024 | 1,165.0000 | 1,235.0000 | 1,150.0000 | 1,190.0000 | 1,190.0000 | 43,932,700 |
| 30 Apr 2024 | 1,105.0000 | 1,170.0000 | 1,085.0000 | 1,165.0000 | 1,165.0000 | 46,483,200 |
| 29 Apr 2024 | 1,045.0000 | 1,115.0000 | 1,020.0000 | 1,105.0000 | 1,105.0000 | 18,555,200 |
| 26 Apr 2024 | 1,080.0000 | 1,095.0000 | 1,025.0000 | 1,045.0000 | 1,045.0000 | 20,591,400 |
| 25 Apr 2024 | 1,140.0000 | 1,140.0000 | 1,080.0000 | 1,080.0000 | 1,080.0000 | 15,289,400 |
| 24 Apr 2024 | 1,150.0000 | 1,175.0000 | 1,130.0000 | 1,140.0000 | 1,140.0000 | 11,993,900 |
| 23 Apr 2024 | 1,150.0000 | 1,170.0000 | 1,145.0000 | 1,145.0000 | 1,145.0000 | 11,104,900 |
| 22 Apr 2024 | 1,160.0000 | 1,160.0000 | 1,115.0000 | 1,145.0000 | 1,145.0000 | 12,490,300 |
| 19 Apr 2024 | 1,185.0000 | 1,190.0000 | 1,110.0000 | 1,135.0000 | 1,135.0000 | 28,523,400 |
| 18 Apr 2024 | 1,200.0000 | 1,215.0000 | 1,180.0000 | 1,190.0000 | 1,190.0000 | 9,416,300 |
| 17 Apr 2024 | 1,200.0000 | 1,240.0000 | 1,195.0000 | 1,205.0000 | 1,205.0000 | 20,542,000 |
| 16 Apr 2024 | 1,290.0000 | 1,300.0000 | 1,190.0000 | 1,200.0000 | 1,200.0000 | 57,356,000 |
| 05 Apr 2024 | 1,295.0000 | 1,320.0000 | 1,295.0000 | 1,300.0000 | 1,300.0000 | 15,408,000 |
| 04 Apr 2024 | 1,390.0000 | 1,395.0000 | 1,300.0000 | 1,300.0000 | 1,300.0000 | 34,664,300 |
| 03 Apr 2024 | 1,385.0000 | 1,420.0000 | 1,375.0000 | 1,390.0000 | 1,390.0000 | 20,152,800 |
| 02 Apr 2024 | 1,385.0000 | 1,460.0000 | 1,360.0000 | 1,390.0000 | 1,390.0000 | 62,296,300 |
| 01 Apr 2024 | 1,355.0000 | 1,490.0000 | 1,320.0000 | 1,385.0000 | 1,385.0000 | 119,327,800 |
| 28 Mar 2024 | 1,240.0000 | 1,260.0000 | 1,215.0000 | 1,255.0000 | 1,255.0000 | 19,122,200 |
| 27 Mar 2024 | 1,265.0000 | 1,290.0000 | 1,215.0000 | 1,240.0000 | 1,240.0000 | 31,613,600 |
| 26 Mar 2024 | 1,270.0000 | 1,270.0000 | 1,235.0000 | 1,260.0000 | 1,260.0000 | 13,266,600 |
| 25 Mar 2024 | 1,260.0000 | 1,260.0000 | 1,220.0000 | 1,235.0000 | 1,235.0000 | 14,405,400 |
| 22 Mar 2024 | 1,245.0000 | 1,285.0000 | 1,235.0000 | 1,240.0000 | 1,240.0000 | 20,762,500 |
| 21 Mar 2024 | 1,260.0000 | 1,280.0000 | 1,235.0000 | 1,245.0000 | 1,245.0000 | 36,156,400 |
| 20 Mar 2024 | 1,195.0000 | 1,250.0000 | 1,190.0000 | 1,250.0000 | 1,250.0000 | 75,223,100 |
| 19 Mar 2024 | 1,140.0000 | 1,200.0000 | 1,135.0000 | 1,190.0000 | 1,190.0000 | 38,074,500 |
| 18 Mar 2024 | 1,130.0000 | 1,155.0000 | 1,100.0000 | 1,140.0000 | 1,140.0000 | 18,159,400 |
| 15 Mar 2024 | 1,165.0000 | 1,175.0000 | 1,110.0000 | 1,130.0000 | 1,130.0000 | 29,703,800 |
| 14 Mar 2024 | 1,185.0000 | 1,210.0000 | 1,155.0000 | 1,165.0000 | 1,165.0000 | 34,448,200 |
| 13 Mar 2024 | 1,145.0000 | 1,190.0000 | 1,140.0000 | 1,170.0000 | 1,170.0000 | 25,743,500 |
| 08 Mar 2024 | 1,150.0000 | 1,170.0000 | 1,145.0000 | 1,145.0000 | 1,145.0000 | 9,681,200 |
| 07 Mar 2024 | 1,170.0000 | 1,175.0000 | 1,145.0000 | 1,150.0000 | 1,150.0000 | 12,374,400 |
| 06 Mar 2024 | 1,175.0000 | 1,190.0000 | 1,155.0000 | 1,160.0000 | 1,160.0000 | 18,596,800 |
| 05 Mar 2024 | 1,150.0000 | 1,185.0000 | 1,145.0000 | 1,170.0000 | 1,170.0000 | 20,356,200 |
| 04 Mar 2024 | 1,190.0000 | 1,220.0000 | 1,150.0000 | 1,150.0000 | 1,150.0000 | 41,320,200 |
| 01 Mar 2024 | 1,180.0000 | 1,205.0000 | 1,160.0000 | 1,175.0000 | 1,175.0000 | 25,044,400 |
| 29 Feb 2024 | 1,115.0000 | 1,185.0000 | 1,115.0000 | 1,175.0000 | 1,175.0000 | 30,944,400 |
| 28 Feb 2024 | 1,120.0000 | 1,145.0000 | 1,115.0000 | 1,115.0000 | 1,115.0000 | 14,280,600 |
| 27 Feb 2024 | 1,160.0000 | 1,175.0000 | 1,110.0000 | 1,120.0000 | 1,120.0000 | 22,628,100 |
| 26 Feb 2024 | 1,160.0000 | 1,210.0000 | 1,155.0000 | 1,160.0000 | 1,160.0000 | 38,174,100 |
| 23 Feb 2024 | 1,160.0000 | 1,195.0000 | 1,145.0000 | 1,160.0000 | 1,160.0000 | 22,483,700 |
| 22 Feb 2024 | 1,170.0000 | 1,175.0000 | 1,135.0000 | 1,160.0000 | 1,160.0000 | 33,036,700 |
| 21 Feb 2024 | 1,065.0000 | 1,155.0000 | 1,055.0000 | 1,155.0000 | 1,155.0000 | 77,434,800 |
| 20 Feb 2024 | 1,040.0000 | 1,080.0000 | 1,035.0000 | 1,060.0000 | 1,060.0000 | 12,322,500 |
| 19 Feb 2024 | 1,065.0000 | 1,070.0000 | 1,035.0000 | 1,035.0000 | 1,035.0000 | 9,310,100 |
| 16 Feb 2024 | 1,065.0000 | 1,075.0000 | 1,055.0000 | 1,060.0000 | 1,060.0000 | 8,986,900 |
| 15 Feb 2024 | 1,075.0000 | 1,095.0000 | 1,055.0000 | 1,065.0000 | 1,065.0000 | 13,332,000 |
| 13 Feb 2024 | 1,035.0000 | 1,080.0000 | 1,030.0000 | 1,055.0000 | 1,055.0000 | 17,722,600 |
| 12 Feb 2024 | 1,030.0000 | 1,050.0000 | 1,020.0000 | 1,035.0000 | 1,035.0000 | 7,619,400 |
| 07 Feb 2024 | 1,020.0000 | 1,045.0000 | 1,015.0000 | 1,030.0000 | 1,030.0000 | 10,315,300 |
| 06 Feb 2024 | 1,020.0000 | 1,040.0000 | 1,010.0000 | 1,015.0000 | 1,015.0000 | 12,669,100 |
| 05 Feb 2024 | 1,085.0000 | 1,085.0000 | 1,000.0000 | 1,020.0000 | 1,020.0000 | 35,812,300 |
| 02 Feb 2024 | 1,070.0000 | 1,080.0000 | 1,050.0000 | 1,080.0000 | 1,080.0000 | 13,176,900 |
| 01 Feb 2024 | 1,085.0000 | 1,095.0000 | 1,065.0000 | 1,075.0000 | 1,075.0000 | 9,792,000 |
| 31 Jan 2024 | 1,090.0000 | 1,115.0000 | 1,080.0000 | 1,085.0000 | 1,085.0000 | 30,966,300 |
| 30 Jan 2024 | 1,045.0000 | 1,090.0000 | 1,045.0000 | 1,080.0000 | 1,080.0000 | 27,235,800 |
| 29 Jan 2024 | 1,050.0000 | 1,075.0000 | 1,040.0000 | 1,045.0000 | 1,045.0000 | 18,363,900 |
| 26 Jan 2024 | 1,060.0000 | 1,070.0000 | 1,040.0000 | 1,045.0000 | 1,045.0000 | 17,094,600 |
| 25 Jan 2024 | 1,075.0000 | 1,105.0000 | 1,050.0000 | 1,060.0000 | 1,060.0000 | 30,118,300 |
| 24 Jan 2024 | 1,060.0000 | 1,100.0000 | 1,040.0000 | 1,075.0000 | 1,075.0000 | 38,136,000 |
| 23 Jan 2024 | 1,095.0000 | 1,110.0000 | 1,055.0000 | 1,065.0000 | 1,065.0000 | 19,310,000 |
| 22 Jan 2024 | 1,145.0000 | 1,155.0000 | 1,060.0000 | 1,090.0000 | 1,090.0000 | 58,494,600 |
| 19 Jan 2024 | 1,135.0000 | 1,175.0000 | 1,125.0000 | 1,145.0000 | 1,145.0000 | 34,859,600 |
| 18 Jan 2024 | 1,140.0000 | 1,170.0000 | 1,120.0000 | 1,135.0000 | 1,135.0000 | 26,991,300 |
| 17 Jan 2024 | 1,180.0000 | 1,185.0000 | 1,140.0000 | 1,140.0000 | 1,140.0000 | 25,183,800 |
| 16 Jan 2024 | 1,195.0000 | 1,220.0000 | 1,165.0000 | 1,175.0000 | 1,175.0000 | 30,467,300 |
| 15 Jan 2024 | 1,170.0000 | 1,195.0000 | 1,135.0000 | 1,190.0000 | 1,190.0000 | 35,897,100 |
| 12 Jan 2024 | 1,210.0000 | 1,215.0000 | 1,150.0000 | 1,160.0000 | 1,160.0000 | 36,717,300 |
| 11 Jan 2024 | 1,230.0000 | 1,245.0000 | 1,200.0000 | 1,210.0000 | 1,210.0000 | 26,323,100 |
| 10 Jan 2024 | 1,220.0000 | 1,250.0000 | 1,205.0000 | 1,225.0000 | 1,225.0000 | 21,717,500 |
| 09 Jan 2024 | 1,215.0000 | 1,255.0000 | 1,200.0000 | 1,215.0000 | 1,215.0000 | 40,152,100 |
| 08 Jan 2024 | 1,280.0000 | 1,305.0000 | 1,195.0000 | 1,215.0000 | 1,215.0000 | 70,207,300 |
| 05 Jan 2024 | 1,195.0000 | 1,300.0000 | 1,185.0000 | 1,280.0000 | 1,280.0000 | 131,378,000 |
| 04 Jan 2024 | 1,100.0000 | 1,240.0000 | 1,095.0000 | 1,190.0000 | 1,190.0000 | 148,443,800 |
| 03 Jan 2024 | 1,085.0000 | 1,110.0000 | 1,070.0000 | 1,100.0000 | 1,100.0000 | 49,889,800 |
| 02 Jan 2024 | 1,035.0000 | 1,090.0000 | 1,035.0000 | 1,080.0000 | 1,080.0000 | 34,823,800 |
| 29 Dec 2023 | 1,055.0000 | 1,070.0000 | 1,035.0000 | 1,035.0000 | 1,035.0000 | 16,362,400 |
| 28 Dec 2023 | 1,065.0000 | 1,080.0000 | 1,045.0000 | 1,055.0000 | 1,055.0000 | 22,625,500 |
| 27 Dec 2023 | 1,085.0000 | 1,100.0000 | 1,065.0000 | 1,065.0000 | 1,065.0000 | 30,511,600 |
| 22 Dec 2023 | 1,095.0000 | 1,125.0000 | 1,070.0000 | 1,085.0000 | 1,085.0000 | 51,070,300 |
| 21 Dec 2023 | 1,090.0000 | 1,175.0000 | 1,060.0000 | 1,095.0000 | 1,095.0000 | 161,063,700 |
| 20 Dec 2023 | 1,010.0000 | 1,125.0000 | 1,000.0000 | 1,080.0000 | 1,080.0000 | 180,907,600 |
| 19 Dec 2023 | 970.0000 | 1,015.0000 | 970.0000 | 1,000.0000 | 1,000.0000 | 27,198,400 |
| 18 Dec 2023 | 990.0000 | 1,015.0000 | 960.0000 | 980.0000 | 980.0000 | 36,016,800 |
| 15 Dec 2023 | 995.0000 | 1,015.0000 | 985.0000 | 990.0000 | 990.0000 | 19,345,700 |
| 14 Dec 2023 | 995.0000 | 1,010.0000 | 980.0000 | 990.0000 | 990.0000 | 33,465,900 |
| 13 Dec 2023 | 955.0000 | 1,035.0000 | 935.0000 | 985.0000 | 985.0000 | 115,564,600 |
| 12 Dec 2023 | 945.0000 | 970.0000 | 920.0000 | 950.0000 | 950.0000 | 32,393,200 |
| 11 Dec 2023 | 1,000.0000 | 1,010.0000 | 930.0000 | 940.0000 | 940.0000 | 41,464,700 |
| 08 Dec 2023 | 1,010.0000 | 1,025.0000 | 995.0000 | 1,000.0000 | 1,000.0000 | 44,419,000 |
| 07 Dec 2023 | 985.0000 | 1,030.0000 | 980.0000 | 1,005.0000 | 1,005.0000 | 90,814,500 |
| 06 Dec 2023 | 1,000.0000 | 1,040.0000 | 960.0000 | 980.0000 | 980.0000 | 100,413,500 |
| 05 Dec 2023 | 1,200.0000 | 1,200.0000 | 975.0000 | 985.0000 | 985.0000 | 224,494,400 |
| 04 Dec 2023 | 900.0000 | 1,110.0000 | 900.0000 | 1,110.0000 | 1,110.0000 | 329,470,600 |
| 01 Dec 2023 | 885.0000 | 900.0000 | 885.0000 | 890.0000 | 890.0000 | 10,292,200 |
| 30 Nov 2023 | 885.0000 | 905.0000 | 875.0000 | 885.0000 | 885.0000 | 16,749,200 |
| 29 Nov 2023 | 885.0000 | 890.0000 | 865.0000 | 875.0000 | 875.0000 | 9,519,000 |
| 28 Nov 2023 | 890.0000 | 930.0000 | 880.0000 | 880.0000 | 880.0000 | 53,242,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.