PT. Gajah Tunggal Tbk (IDX:GJTL)
Indonesia
· Delayed Price · Currency is IDR 1,055.00
-15.00 (-1.40%)
At close: Mar 6, 2026
PT. Gajah Tunggal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,070.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.40% | 3,174,300 |
| Mar 5, 2026 | 1,055.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1.42% | 3,321,700 |
| Mar 4, 2026 | 1,090.00 | 1,090.00 | 1,040.00 | 1,055.00 | 1,055.00 | -2.76% | 10,956,200 |
| Mar 3, 2026 | 1,090.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | -0.91% | 4,966,200 |
| Mar 2, 2026 | 1,075.00 | 1,110.00 | 1,070.00 | 1,095.00 | 1,095.00 | -1.79% | 5,934,800 |
| Feb 27, 2026 | 1,120.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | - | 3,134,700 |
| Feb 26, 2026 | 1,110.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.90% | 6,698,900 |
| Feb 25, 2026 | 1,095.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 0.91% | 1,336,100 |
| Feb 24, 2026 | 1,095.00 | 1,125.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 4,855,300 |
| Feb 23, 2026 | 1,095.00 | 1,120.00 | 1,085.00 | 1,095.00 | 1,095.00 | - | 6,626,700 |
| Feb 20, 2026 | 1,105.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 5,536,700 |
| Feb 19, 2026 | 1,095.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1.38% | 4,763,400 |
| Feb 18, 2026 | 1,080.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 2,187,500 |
| Feb 13, 2026 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,080.00 | 0.47% | 2,114,400 |
| Feb 12, 2026 | 1,075.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 2,529,000 |
| Feb 11, 2026 | 1,070.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.47% | 2,262,500 |
| Feb 10, 2026 | 1,060.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.94% | 2,656,000 |
| Feb 9, 2026 | 1,060.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | - | 2,135,400 |
| Feb 6, 2026 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.93% | 3,062,100 |
| Feb 5, 2026 | 1,070.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.47% | 2,813,500 |
| Feb 4, 2026 | 1,070.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | 4,069,900 |
| Feb 3, 2026 | 1,080.00 | 1,080.00 | 1,045.00 | 1,070.00 | 1,070.00 | 1.90% | 3,619,800 |
| Feb 2, 2026 | 1,080.00 | 1,085.00 | 1,040.00 | 1,050.00 | 1,050.00 | -2.33% | 4,938,400 |
| Jan 30, 2026 | 1,030.00 | 1,085.00 | 1,030.00 | 1,075.00 | 1,075.00 | 4.37% | 13,298,800 |
| Jan 29, 2026 | 1,055.00 | 1,055.00 | 950.00 | 1,030.00 | 1,030.00 | -2.37% | 14,806,100 |
| Jan 28, 2026 | 1,110.00 | 1,115.00 | 1,040.00 | 1,055.00 | 1,055.00 | -4.95% | 16,844,500 |
| Jan 27, 2026 | 1,120.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.45% | 4,810,300 |
| Jan 26, 2026 | 1,120.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | -0.45% | 5,317,000 |
| Jan 23, 2026 | 1,135.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,120.00 | -0.88% | 3,454,000 |
| Jan 22, 2026 | 1,110.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.80% | 6,053,500 |
| Jan 21, 2026 | 1,130.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | -1.77% | 8,169,500 |
| Jan 20, 2026 | 1,130.00 | 1,135.00 | 1,125.00 | 1,130.00 | 1,130.00 | - | 3,836,300 |
| Jan 19, 2026 | 1,130.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.89% | 7,912,300 |
| Jan 15, 2026 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.45% | 7,247,700 |
| Jan 14, 2026 | 1,150.00 | 1,155.00 | 1,105.00 | 1,115.00 | 1,115.00 | -2.19% | 14,751,800 |
| Jan 13, 2026 | 1,115.00 | 1,150.00 | 1,110.00 | 1,140.00 | 1,140.00 | 2.70% | 14,673,500 |
| Jan 12, 2026 | 1,115.00 | 1,130.00 | 1,090.00 | 1,110.00 | 1,110.00 | - | 14,507,200 |
| Jan 9, 2026 | 1,085.00 | 1,115.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2.30% | 8,415,500 |
| Jan 8, 2026 | 1,105.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | -1.81% | 5,918,600 |
| Jan 7, 2026 | 1,115.00 | 1,145.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.90% | 13,061,500 |
| Jan 6, 2026 | 1,080.00 | 1,115.00 | 1,075.00 | 1,115.00 | 1,115.00 | 3.72% | 16,044,500 |
| Jan 5, 2026 | 1,060.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,075.00 | 1.42% | 8,925,500 |
| Jan 2, 2026 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1.44% | 3,831,000 |
| Dec 30, 2025 | 1,055.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.95% | 4,857,800 |
| Dec 29, 2025 | 1,050.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.96% | 3,330,100 |
| Dec 24, 2025 | 1,060.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 4,173,200 |
| Dec 23, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 2,529,500 |
| Dec 22, 2025 | 1,055.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.42% | 2,636,200 |
| Dec 19, 2025 | 1,060.00 | 1,065.00 | 1,035.00 | 1,055.00 | 1,055.00 | - | 4,430,700 |
| Dec 18, 2025 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.94% | 4,222,900 |
| Dec 17, 2025 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 1,065.00 | -2.29% | 8,255,500 |
| Dec 16, 2025 | 1,050.00 | 1,090.00 | 1,045.00 | 1,090.00 | 1,090.00 | 4.31% | 23,292,000 |
| Dec 15, 2025 | 1,025.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,045.00 | 1.95% | 6,713,400 |
| Dec 12, 2025 | 1,005.00 | 1,045.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1.99% | 7,217,200 |
| Dec 11, 2025 | 1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | -2.43% | 8,642,900 |
| Dec 10, 2025 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.48% | 3,531,600 |
| Dec 9, 2025 | 1,045.00 | 1,045.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.96% | 4,295,700 |
| Dec 8, 2025 | 1,040.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.48% | 2,981,900 |
| 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 |