Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,910.77 -1,420.38 (-2.21%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
PT Garda Tujuh Buana Tbk (GTBO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 357,100 |
| 25 Apr 2024 | 300.00 | 302.00 | 290.00 | 300.00 | 300.00 | 213,300 |
| 24 Apr 2024 | 298.00 | 310.00 | 298.00 | 302.00 | 302.00 | 342,100 |
| 23 Apr 2024 | 288.00 | 320.00 | 288.00 | 298.00 | 298.00 | 522,100 |
| 22 Apr 2024 | 292.00 | 308.00 | 278.00 | 284.00 | 284.00 | 412,400 |
| 19 Apr 2024 | 314.00 | 314.00 | 280.00 | 290.00 | 290.00 | 730,200 |
| 18 Apr 2024 | 318.00 | 320.00 | 300.00 | 312.00 | 312.00 | 274,300 |
| 17 Apr 2024 | 322.00 | 322.00 | 312.00 | 316.00 | 316.00 | 227,900 |
| 16 Apr 2024 | 332.00 | 332.00 | 318.00 | 318.00 | 318.00 | 298,400 |
| 05 Apr 2024 | 326.00 | 334.00 | 326.00 | 330.00 | 330.00 | 472,900 |
| 04 Apr 2024 | 316.00 | 326.00 | 308.00 | 324.00 | 324.00 | 465,200 |
| 03 Apr 2024 | 344.00 | 346.00 | 308.00 | 312.00 | 312.00 | 1,031,500 |
| 02 Apr 2024 | 350.00 | 350.00 | 330.00 | 344.00 | 344.00 | 533,700 |
| 01 Apr 2024 | 374.00 | 376.00 | 346.00 | 350.00 | 350.00 | 2,186,700 |
| 28 Mar 2024 | 382.00 | 386.00 | 376.00 | 378.00 | 378.00 | 248,300 |
| 27 Mar 2024 | 384.00 | 386.00 | 376.00 | 382.00 | 382.00 | 696,000 |
| 26 Mar 2024 | 394.00 | 394.00 | 370.00 | 384.00 | 384.00 | 791,900 |
| 25 Mar 2024 | 398.00 | 398.00 | 386.00 | 394.00 | 394.00 | 768,300 |
| 22 Mar 2024 | 398.00 | 400.00 | 380.00 | 388.00 | 388.00 | 737,000 |
| 21 Mar 2024 | 398.00 | 400.00 | 388.00 | 396.00 | 396.00 | 365,600 |
| 20 Mar 2024 | 402.00 | 404.00 | 390.00 | 396.00 | 396.00 | 287,600 |
| 19 Mar 2024 | 402.00 | 402.00 | 396.00 | 402.00 | 402.00 | 499,500 |
| 18 Mar 2024 | 406.00 | 410.00 | 398.00 | 400.00 | 400.00 | 467,900 |
| 15 Mar 2024 | 390.00 | 426.00 | 390.00 | 404.00 | 404.00 | 3,514,100 |
| 14 Mar 2024 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | 237,400 |
| 13 Mar 2024 | 396.00 | 398.00 | 386.00 | 388.00 | 388.00 | 429,300 |
| 08 Mar 2024 | 398.00 | 400.00 | 394.00 | 396.00 | 396.00 | 132,300 |
| 07 Mar 2024 | 400.00 | 412.00 | 390.00 | 398.00 | 398.00 | 1,712,900 |
| 06 Mar 2024 | 400.00 | 412.00 | 392.00 | 400.00 | 400.00 | 821,300 |
| 05 Mar 2024 | 394.00 | 424.00 | 392.00 | 400.00 | 400.00 | 2,409,000 |
| 04 Mar 2024 | 398.00 | 406.00 | 392.00 | 392.00 | 392.00 | 848,900 |
| 01 Mar 2024 | 396.00 | 404.00 | 396.00 | 396.00 | 396.00 | 622,800 |
| 29 Feb 2024 | 392.00 | 396.00 | 390.00 | 396.00 | 396.00 | 570,400 |
| 28 Feb 2024 | 390.00 | 404.00 | 386.00 | 392.00 | 392.00 | 1,077,800 |
| 27 Feb 2024 | 388.00 | 430.00 | 384.00 | 388.00 | 388.00 | 5,703,600 |
| 26 Feb 2024 | 376.00 | 386.00 | 374.00 | 384.00 | 384.00 | 475,500 |
| 23 Feb 2024 | 378.00 | 382.00 | 374.00 | 376.00 | 376.00 | 430,800 |
| 22 Feb 2024 | 382.00 | 388.00 | 380.00 | 380.00 | 380.00 | 614,900 |
| 21 Feb 2024 | 398.00 | 400.00 | 380.00 | 382.00 | 382.00 | 984,700 |
| 20 Feb 2024 | 402.00 | 408.00 | 396.00 | 398.00 | 398.00 | 551,000 |
| 19 Feb 2024 | 388.00 | 412.00 | 388.00 | 400.00 | 400.00 | 1,492,400 |
| 16 Feb 2024 | 408.00 | 408.00 | 392.00 | 392.00 | 392.00 | 719,200 |
| 15 Feb 2024 | 386.00 | 408.00 | 386.00 | 404.00 | 404.00 | 1,312,600 |
| 13 Feb 2024 | 398.00 | 400.00 | 386.00 | 386.00 | 386.00 | 1,017,100 |
| 12 Feb 2024 | 408.00 | 412.00 | 392.00 | 398.00 | 398.00 | 1,324,700 |
| 07 Feb 2024 | 442.00 | 454.00 | 408.00 | 408.00 | 408.00 | 6,138,700 |
| 06 Feb 2024 | 380.00 | 472.00 | 380.00 | 438.00 | 438.00 | 34,207,200 |
| 05 Feb 2024 | 386.00 | 404.00 | 370.00 | 378.00 | 378.00 | 1,398,400 |
| 02 Feb 2024 | 410.00 | 418.00 | 388.00 | 390.00 | 390.00 | 1,272,400 |
| 01 Feb 2024 | 404.00 | 418.00 | 400.00 | 410.00 | 410.00 | 766,500 |
| 31 Jan 2024 | 436.00 | 444.00 | 408.00 | 408.00 | 408.00 | 2,496,400 |
| 30 Jan 2024 | 436.00 | 440.00 | 420.00 | 434.00 | 434.00 | 1,191,700 |
| 29 Jan 2024 | 436.00 | 462.00 | 412.00 | 434.00 | 434.00 | 3,022,400 |
| 26 Jan 2024 | 486.00 | 510.00 | 390.00 | 436.00 | 436.00 | 24,817,000 |
| 25 Jan 2024 | 366.00 | 454.00 | 350.00 | 454.00 | 454.00 | 14,407,300 |
| 24 Jan 2024 | 380.00 | 380.00 | 364.00 | 364.00 | 364.00 | 445,100 |
| 23 Jan 2024 | 390.00 | 390.00 | 374.00 | 374.00 | 374.00 | 678,200 |
| 22 Jan 2024 | 402.00 | 402.00 | 382.00 | 390.00 | 390.00 | 487,600 |
| 19 Jan 2024 | 406.00 | 406.00 | 396.00 | 396.00 | 396.00 | 569,100 |
| 18 Jan 2024 | 404.00 | 406.00 | 400.00 | 404.00 | 404.00 | 383,000 |
| 17 Jan 2024 | 406.00 | 412.00 | 400.00 | 402.00 | 402.00 | 206,000 |
| 16 Jan 2024 | 402.00 | 412.00 | 390.00 | 404.00 | 404.00 | 807,600 |
| 15 Jan 2024 | 410.00 | 416.00 | 396.00 | 400.00 | 400.00 | 510,000 |
| 12 Jan 2024 | 418.00 | 418.00 | 402.00 | 408.00 | 408.00 | 558,800 |
| 11 Jan 2024 | 426.00 | 426.00 | 408.00 | 412.00 | 412.00 | 684,000 |
| 10 Jan 2024 | 416.00 | 428.00 | 416.00 | 424.00 | 424.00 | 391,200 |
| 09 Jan 2024 | 428.00 | 430.00 | 414.00 | 416.00 | 416.00 | 835,400 |
| 08 Jan 2024 | 442.00 | 444.00 | 424.00 | 428.00 | 428.00 | 993,700 |
| 05 Jan 2024 | 446.00 | 454.00 | 438.00 | 442.00 | 442.00 | 1,029,900 |
| 04 Jan 2024 | 450.00 | 452.00 | 434.00 | 444.00 | 444.00 | 2,407,800 |
| 03 Jan 2024 | 428.00 | 462.00 | 422.00 | 444.00 | 444.00 | 2,272,700 |
| 02 Jan 2024 | 418.00 | 434.00 | 410.00 | 428.00 | 428.00 | 656,000 |
| 29 Dec 2023 | 434.00 | 438.00 | 418.00 | 418.00 | 418.00 | 1,528,200 |
| 28 Dec 2023 | 462.00 | 466.00 | 430.00 | 432.00 | 432.00 | 2,763,300 |
| 27 Dec 2023 | 442.00 | 480.00 | 442.00 | 458.00 | 458.00 | 5,207,200 |
| 22 Dec 2023 | 410.00 | 490.00 | 404.00 | 440.00 | 440.00 | 16,759,500 |
| 21 Dec 2023 | 530.00 | 600.00 | 400.00 | 420.00 | 420.00 | 33,351,000 |
| 20 Dec 2023 | 428.00 | 492.00 | 418.00 | 492.00 | 492.00 | 28,960,900 |
| 19 Dec 2023 | 314.00 | 394.00 | 290.00 | 394.00 | 394.00 | 6,363,700 |
| 18 Dec 2023 | 334.00 | 336.00 | 310.00 | 316.00 | 316.00 | 1,097,400 |
| 15 Dec 2023 | 350.00 | 354.00 | 334.00 | 334.00 | 334.00 | 1,561,900 |
| 14 Dec 2023 | 356.00 | 356.00 | 340.00 | 350.00 | 350.00 | 734,900 |
| 13 Dec 2023 | 358.00 | 362.00 | 322.00 | 350.00 | 350.00 | 592,900 |
| 12 Dec 2023 | 376.00 | 380.00 | 354.00 | 356.00 | 356.00 | 1,451,500 |
| 11 Dec 2023 | 396.00 | 400.00 | 376.00 | 376.00 | 376.00 | 1,641,300 |
| 08 Dec 2023 | 404.00 | 414.00 | 392.00 | 396.00 | 396.00 | 770,100 |
| 07 Dec 2023 | 434.00 | 436.00 | 400.00 | 400.00 | 400.00 | 1,896,800 |
| 06 Dec 2023 | 406.00 | 458.00 | 392.00 | 428.00 | 428.00 | 2,710,200 |
| 05 Dec 2023 | 418.00 | 418.00 | 396.00 | 406.00 | 406.00 | 2,066,700 |
| 04 Dec 2023 | 424.00 | 436.00 | 412.00 | 416.00 | 416.00 | 2,114,500 |
| 01 Dec 2023 | 450.00 | 456.00 | 424.00 | 424.00 | 424.00 | 1,488,600 |
| 30 Nov 2023 | 462.00 | 462.00 | 448.00 | 448.00 | 448.00 | 922,900 |
| 29 Nov 2023 | 450.00 | 466.00 | 448.00 | 452.00 | 452.00 | 880,000 |
| 28 Nov 2023 | 468.00 | 468.00 | 448.00 | 448.00 | 448.00 | 1,915,200 |
| 27 Nov 2023 | 450.00 | 488.00 | 450.00 | 460.00 | 460.00 | 2,800,900 |
| 24 Nov 2023 | 470.00 | 470.00 | 450.00 | 450.00 | 450.00 | 1,939,600 |
| 23 Nov 2023 | 490.00 | 490.00 | 460.00 | 466.00 | 466.00 | 2,517,000 |
| 22 Nov 2023 | 490.00 | 510.00 | 480.00 | 486.00 | 486.00 | 2,307,100 |
| 21 Nov 2023 | 535.00 | 540.00 | 438.00 | 490.00 | 490.00 | 5,262,800 |
| 20 Nov 2023 | 540.00 | 545.00 | 525.00 | 530.00 | 530.00 | 1,301,700 |
| *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.