PT. Gajah Tunggal Tbk (IDX:GJTL)
Indonesia
· Delayed Price · Currency is IDR 1,040.00
0.00 (0.00%)
At close: Dec 5, 2025
PT. Gajah Tunggal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 1,040.00 | - | 2,346,900 |
| Dec 4, 2025 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 2,854,100 |
| Dec 3, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 4,682,900 |
| Dec 2, 2025 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 3,891,400 |
| Dec 1, 2025 | 1,060.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 2,671,700 |
| Nov 28, 2025 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | -0.47% | 1,967,500 |
| Nov 27, 2025 | 1,055.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 4,346,700 |
| Nov 26, 2025 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.96% | 5,381,000 |
| Nov 25, 2025 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 3,599,500 |
| Nov 24, 2025 | 1,045.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 2,268,700 |
| Nov 21, 2025 | 1,055.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | - | 2,488,800 |
| Nov 20, 2025 | 1,050.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.48% | 5,997,900 |
| Nov 19, 2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 3,772,500 |
| Nov 18, 2025 | 1,045.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 5,942,900 |
| Nov 17, 2025 | 1,055.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 4,788,400 |
| Nov 14, 2025 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.41% | 4,847,300 |
| Nov 13, 2025 | 1,060.00 | 1,075.00 | 1,060.00 | 1,065.00 | 1,065.00 | 0.47% | 5,428,200 |
| Nov 12, 2025 | 1,060.00 | 1,080.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.47% | 6,284,300 |
| Nov 11, 2025 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | -2.29% | 9,156,000 |
| Nov 10, 2025 | 1,080.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 21,096,800 |
| Nov 7, 2025 | 1,055.00 | 1,095.00 | 1,050.00 | 1,080.00 | 1,080.00 | 2.86% | 19,813,000 |
| Nov 6, 2025 | 1,045.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 4,948,400 |
| Nov 5, 2025 | 1,035.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,045.00 | 0.97% | 4,587,100 |
| Nov 4, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.96% | 4,321,500 |
| Nov 3, 2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.48% | 7,403,600 |
| Oct 31, 2025 | 1,045.00 | 1,060.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.95% | 6,388,000 |
| Oct 30, 2025 | 1,050.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | - | 5,269,200 |
| Oct 29, 2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 6,021,500 |
| Oct 28, 2025 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.96% | 7,017,400 |
| Oct 27, 2025 | 1,065.00 | 1,075.00 | 1,015.00 | 1,040.00 | 1,040.00 | -1.89% | 19,979,200 |
| Oct 24, 2025 | 1,000.00 | 1,115.00 | 1,000.00 | 1,060.00 | 1,060.00 | 6.00% | 40,799,100 |
| Oct 23, 2025 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | 1.01% | 3,697,300 |
| Oct 22, 2025 | 995.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | -0.50% | 3,705,400 |
| Oct 21, 2025 | 980.00 | 995.00 | 975.00 | 995.00 | 995.00 | 2.05% | 4,155,800 |
| Oct 20, 2025 | 950.00 | 975.00 | 935.00 | 975.00 | 975.00 | 3.72% | 3,038,300 |
| Oct 17, 2025 | 965.00 | 965.00 | 925.00 | 940.00 | 940.00 | -2.59% | 8,060,100 |
| Oct 16, 2025 | 970.00 | 970.00 | 955.00 | 965.00 | 965.00 | -0.52% | 3,948,100 |
| Oct 15, 2025 | 975.00 | 980.00 | 965.00 | 970.00 | 970.00 | -0.51% | 2,307,600 |
| Oct 14, 2025 | 985.00 | 990.00 | 970.00 | 975.00 | 975.00 | -1.02% | 2,972,500 |
| Oct 13, 2025 | 990.00 | 990.00 | 975.00 | 985.00 | 985.00 | -1.01% | 2,689,400 |
| Oct 10, 2025 | 985.00 | 995.00 | 970.00 | 995.00 | 995.00 | 1.02% | 3,749,000 |
| Oct 9, 2025 | 980.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | - | 4,384,400 |
| Oct 8, 2025 | 990.00 | 1,000.00 | 970.00 | 985.00 | 985.00 | -0.51% | 7,866,000 |
| Oct 7, 2025 | 990.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | - | 3,163,800 |
| Oct 6, 2025 | 1,000.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | -1.00% | 6,773,500 |
| Oct 3, 2025 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 3,067,200 |
| Oct 2, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.50% | 2,420,200 |
| Oct 1, 2025 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 2,597,700 |
| Sep 30, 2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 2,606,700 |
| Sep 29, 2025 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 4,092,800 |
| Sep 26, 2025 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.50% | 5,124,400 |
| Sep 25, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.94% | 4,973,000 |
| Sep 24, 2025 | 1,040.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 4,981,800 |
| Sep 23, 2025 | 1,030.00 | 1,070.00 | 1,015.00 | 1,035.00 | 1,035.00 | 0.98% | 14,017,700 |
| Sep 22, 2025 | 1,020.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 2,766,200 |
| Sep 19, 2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 1,223,200 |
| Sep 18, 2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 1,908,500 |
| Sep 17, 2025 | 1,020.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.49% | 2,761,500 |
| Sep 16, 2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.49% | 4,959,100 |
| Sep 15, 2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.99% | 2,358,500 |
| Sep 12, 2025 | 1,020.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.49% | 1,777,800 |
| Sep 11, 2025 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 2,008,100 |
| Sep 10, 2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | - | 2,270,800 |
| Sep 9, 2025 | 1,015.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.98% | 5,615,800 |
| Sep 8, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.97% | 3,408,800 |
| Sep 4, 2025 | 1,035.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 3,918,400 |
| Sep 3, 2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1.48% | 4,269,800 |
| Sep 2, 2025 | 1,005.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 2,711,200 |
| Sep 1, 2025 | 1,000.00 | 1,010.00 | 965.00 | 1,005.00 | 1,005.00 | -0.50% | 9,300,500 |
| Aug 29, 2025 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.94% | 11,027,100 |
| Aug 28, 2025 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 2,250,000 |
| Aug 27, 2025 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 2,719,700 |
| Aug 26, 2025 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.48% | 2,906,700 |
| Aug 25, 2025 | 1,035.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 3,608,700 |
| Aug 22, 2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 3,638,100 |
| Aug 21, 2025 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.48% | 3,587,000 |
| Aug 20, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.97% | 2,455,000 |
| Aug 19, 2025 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.49% | 3,043,700 |
| Aug 15, 2025 | 1,045.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.44% | 3,888,100 |
| Aug 14, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 3,253,300 |
| Aug 13, 2025 | 1,045.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 4,477,000 |
| Aug 12, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 1.46% | 6,296,400 |
| Aug 11, 2025 | 1,020.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 4,106,300 |
| Aug 8, 2025 | 1,040.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.97% | 5,649,800 |
| Aug 7, 2025 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 3,411,300 |
| Aug 6, 2025 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | - | 3,302,900 |
| Aug 5, 2025 | 1,030.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.49% | 2,659,000 |
| Aug 4, 2025 | 1,045.00 | 1,050.00 | 1,015.00 | 1,030.00 | 1,030.00 | -0.96% | 7,490,900 |
| Aug 1, 2025 | 1,050.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.95% | 5,973,600 |
| Jul 31, 2025 | 1,125.00 | 1,125.00 | 1,045.00 | 1,050.00 | 1,050.00 | -5.83% | 28,167,100 |
| Jul 30, 2025 | 1,115.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 4,826,100 |
| Jul 29, 2025 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | - | 5,216,800 |
| Jul 28, 2025 | 1,120.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.45% | 4,095,400 |
| Jul 25, 2025 | 1,125.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.88% | 3,252,300 |
| Jul 24, 2025 | 1,145.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.44% | 6,250,400 |
| Jul 23, 2025 | 1,130.00 | 1,180.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.44% | 17,478,100 |
| Jul 22, 2025 | 1,100.00 | 1,145.00 | 1,100.00 | 1,130.00 | 1,130.00 | 2.73% | 15,141,400 |
| Jul 21, 2025 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | 0.46% | 4,163,200 |
| Jul 18, 2025 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 4,265,900 |
| Jul 17, 2025 | 1,095.00 | 1,120.00 | 1,090.00 | 1,115.00 | 1,115.00 | 2.29% | 8,792,800 |