PT. Gajah Tunggal Tbk (IDX:GJTL)
Indonesia
· Delayed Price · Currency is IDR 1,220.00
+25.00 (2.09%)
Apr 29, 2026, 9:20 AM WIB
PT. Gajah Tunggal Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,195.00 | 1,215.00 | 1,195.00 | 1,210.00 | - | 1.26% | 264,400 |
| Apr 28, 2026 | 1,180.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,195.00 | 1.27% | 16,315,900 |
| Apr 27, 2026 | 1,175.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.43% | 3,309,300 |
| Apr 24, 2026 | 1,215.00 | 1,215.00 | 1,160.00 | 1,175.00 | 1,175.00 | -3.29% | 10,257,100 |
| Apr 23, 2026 | 1,240.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,215.00 | -1.22% | 5,094,000 |
| Apr 22, 2026 | 1,210.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,230.00 | 1.65% | 5,899,400 |
| Apr 21, 2026 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 4,953,700 |
| Apr 20, 2026 | 1,205.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.41% | 3,589,900 |
| Apr 17, 2026 | 1,220.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.82% | 7,264,800 |
| Apr 16, 2026 | 1,190.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 3.83% | 10,375,600 |
| Apr 15, 2026 | 1,170.00 | 1,220.00 | 1,170.00 | 1,175.00 | 1,175.00 | 1.29% | 19,294,100 |
| Apr 14, 2026 | 1,125.00 | 1,170.00 | 1,115.00 | 1,160.00 | 1,160.00 | 4.04% | 12,002,000 |
| Apr 13, 2026 | 1,090.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,115.00 | -1.33% | 5,631,100 |
| Apr 10, 2026 | 1,120.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,130.00 | 0.89% | 4,786,300 |
| Apr 9, 2026 | 1,110.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.90% | 6,191,200 |
| Apr 8, 2026 | 1,100.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.37% | 7,104,700 |
| Apr 7, 2026 | 1,110.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | -1.35% | 2,695,500 |
| Apr 6, 2026 | 1,110.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | - | 3,782,600 |
| Apr 2, 2026 | 1,090.00 | 1,120.00 | 1,075.00 | 1,110.00 | 1,110.00 | 2.30% | 8,695,400 |
| Apr 1, 2026 | 1,080.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 3,003,500 |
| Mar 31, 2026 | 1,040.00 | 1,090.00 | 1,040.00 | 1,080.00 | 1,080.00 | 3.85% | 12,884,800 |
| Mar 30, 2026 | 1,030.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.48% | 1,866,200 |
| Mar 27, 2026 | 1,050.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.96% | 3,964,800 |
| Mar 26, 2026 | 1,025.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,045.00 | 1.95% | 1,328,200 |
| Mar 25, 2026 | 1,045.00 | 1,050.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.44% | 15,759,800 |
| Mar 17, 2026 | 1,025.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 1.46% | 1,478,400 |
| Mar 16, 2026 | 1,030.00 | 1,060.00 | 1,010.00 | 1,025.00 | 1,025.00 | -0.49% | 4,542,300 |
| Mar 13, 2026 | 1,035.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.96% | 2,476,300 |
| Mar 12, 2026 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 1,725,100 |
| Mar 11, 2026 | 1,060.00 | 1,070.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 1,892,900 |
| Mar 10, 2026 | 1,035.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,045.00 | 1.95% | 3,240,300 |
| Mar 9, 2026 | 1,040.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | -2.84% | 6,486,000 |
| 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 |