PT Gajah Tunggal Tbk(ID:GJTL)
Rp1,095.00-20.00 (-1.79%)
ID:GJTL
PT Gajah Tunggal Tbk historical prices
Rp1,095.00
At close:-20.00 (-1.79%)
PT Gajah Tunggal Tbk (GJTL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,115.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 1,973,600 | 0.42 |
| Nov 10, 2026 | 1,105.00 | 1,120.00 | 1,090.00 | 1,115.00 | 1,115.00 | +2.76% | 3,088,900 | 0.65 |
| Nov 09, 2026 | 1,095.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | +1.38% | 2,562,800 | 0.54 |
| Nov 06, 2026 | 1,085.00 | 1,095.00 | 1,060.00 | 1,085.00 | 1,085.00 | +0.46% | 2,529,200 | 0.52 |
| Nov 05, 2026 | 1,045.00 | 1,090.00 | 1,045.00 | 1,080.00 | 1,080.00 | +1.89% | 2,951,000 | 0.61 |
| Nov 04, 2026 | 1,050.00 | 1,075.00 | 1,025.00 | 1,060.00 | 1,060.00 | +0.95% | 3,510,200 | 0.72 |
| Nov 03, 2026 | 1,115.00 | 1,120.00 | 1,030.00 | 1,050.00 | 1,050.00 | -4.98% | 7,405,900 | 1.54 |
| Nov 02, 2026 | 1,090.00 | 1,120.00 | 1,060.00 | 1,105.00 | 1,105.00 | +1.84% | 4,808,700 | 1.00 |
| Oct 30, 2026 | 1,095.00 | 1,120.00 | 1,070.00 | 1,085.00 | 1,085.00 | -5.65% | 14,634,700 | 3.09 |
| Oct 29, 2026 | 1,185.00 | 1,190.00 | 1,135.00 | 1,150.00 | 1,150.00 | -2.95% | 2,867,100 | 0.57 |
| Oct 28, 2026 | 1,175.00 | 1,190.00 | 1,160.00 | 1,185.00 | 1,185.00 | +0.85% | 1,854,200 | 0.37 |
| Oct 27, 2026 | 1,185.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,175.00 | -0.84% | 2,843,600 | 0.56 |
| Oct 26, 2026 | 1,215.00 | 1,215.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.47% | 2,348,100 | 0.45 |
| Oct 23, 2026 | 1,200.00 | 1,225.00 | 1,195.00 | 1,215.00 | 1,215.00 | +1.67% | 2,677,500 | 0.50 |
| Oct 22, 2026 | 1,175.00 | 1,210.00 | 1,150.00 | 1,195.00 | 1,195.00 | +1.70% | 5,670,100 | 0.97 |
| Oct 21, 2026 | 1,175.00 | 1,195.00 | 1,135.00 | 1,175.00 | 1,175.00 | +1.29% | 4,596,600 | 0.79 |
| Oct 20, 2026 | 1,120.00 | 1,180.00 | 1,070.00 | 1,160.00 | 1,160.00 | +10.48% | 7,381,900 | 1.28 |
| Oct 19, 2026 | 1,090.00 | 1,090.00 | 1,015.00 | 1,050.00 | 1,050.00 | -3.67% | 10,046,900 | 1.79 |
| Oct 16, 2026 | 1,080.00 | 1,180.00 | 1,065.00 | 1,090.00 | 1,090.00 | -12.45% | 14,450,800 | 2.62 |
| Oct 15, 2026 | 1,260.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | -1.19% | 1,571,400 | 0.29 |
| Oct 14, 2026 | 1,270.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,260.00 | +0.80% | 1,241,600 | 0.22 |
| Oct 13, 2026 | 1,255.00 | 1,270.00 | 1,220.00 | 1,250.00 | 1,250.00 | -0.79% | 3,157,800 | 0.57 |
| Oct 12, 2026 | 1,285.00 | 1,295.00 | 1,245.00 | 1,260.00 | 1,260.00 | -1.56% | 2,400,700 | 0.43 |
| Oct 09, 2026 | 1,275.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | +0.39% | 778,700 | 0.14 |
| Oct 08, 2026 | 1,280.00 | 1,280.00 | 1,255.00 | 1,275.00 | 1,275.00 | 0.00% | 3,048,800 | 0.54 |
| Oct 07, 2026 | 1,300.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.78% | 1,236,900 | 0.22 |
| Oct 06, 2026 | 1,290.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,285.00 | -0.39% | 5,310,600 | 0.95 |
| Oct 05, 2026 | 1,245.00 | 1,290.00 | 1,230.00 | 1,290.00 | 1,290.00 | +3.61% | 3,023,700 | 0.54 |
| Oct 02, 2026 | 1,215.00 | 1,245.00 | 1,200.00 | 1,245.00 | 1,245.00 | +2.47% | 5,113,900 | 0.93 |
| Oct 01, 2026 | 1,240.00 | 1,240.00 | 1,205.00 | 1,215.00 | 1,215.00 | -1.62% | 2,474,900 | 0.45 |
| Sep 30, 2026 | 1,235.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,235.00 | 0.00% | 2,528,100 | 0.46 |
| Sep 29, 2026 | 1,245.00 | 1,250.00 | 1,205.00 | 1,235.00 | 1,235.00 | -0.80% | 2,391,500 | 0.44 |
| Sep 28, 2026 | 1,250.00 | 1,265.00 | 1,230.00 | 1,245.00 | 1,245.00 | -0.40% | 1,941,300 | 0.36 |
| Sep 25, 2026 | 1,280.00 | 1,285.00 | 1,240.00 | 1,250.00 | 1,250.00 | -2.34% | 4,125,100 | 0.76 |
| Sep 24, 2026 | 1,310.00 | 1,310.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | 1,588,900 | 0.29 |
| Sep 23, 2026 | 1,300.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.00% | 2,432,600 | 0.45 |
| Sep 22, 2026 | 1,305.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.38% | 3,342,800 | 0.62 |
| Sep 21, 2026 | 1,335.00 | 1,345.00 | 1,295.00 | 1,305.00 | 1,305.00 | -2.25% | 4,511,100 | 0.83 |
| Sep 18, 2026 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | -1.11% | 1,993,000 | 0.37 |
| Sep 17, 2026 | 1,330.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | +1.50% | 2,458,700 | 0.45 |
| Sep 16, 2026 | 1,345.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.75% | 2,010,200 | 0.37 |
| Sep 15, 2026 | 1,365.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,340.00 | -1.83% | 2,616,600 | 0.48 |
| Sep 14, 2026 | 1,350.00 | 1,365.00 | 1,325.00 | 1,365.00 | 1,365.00 | +1.11% | 5,833,500 | 1.05 |
| Sep 11, 2026 | 1,340.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | +0.75% | 4,858,100 | 0.89 |
| Sep 10, 2026 | 1,375.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,340.00 | -2.55% | 7,066,700 | 1.29 |
| Sep 09, 2026 | 1,380.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,375.00 | -0.36% | 6,979,800 | 1.30 |
| Sep 08, 2026 | 1,375.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | +0.36% | 3,593,300 | 0.67 |
| Sep 07, 2026 | 1,390.00 | 1,395.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.08% | 3,852,700 | 0.72 |
| Sep 04, 2026 | 1,405.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.07% | 4,601,000 | 0.86 |
| Sep 03, 2026 | 1,380.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,405.00 | +1.81% | 5,445,900 | 1.02 |
