PT Gajah Tunggal Tbk GJTL
IDX · Indonesia · Consumer Durables
IDR 1,225.00+10.00 (+0.82%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,215.00 | 0.00% | IDR 1,215.00 | IDR 1,225.00 | IDR 1,200.00 | 1.78M |
| 2026-10-01 | IDR 1,215.00 | -1.62% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,205.00 | 2.47M |
| 2026-09-30 | IDR 1,235.00 | 0.00% | IDR 1,235.00 | IDR 1,260.00 | IDR 1,230.00 | 2.53M |
| 2026-09-29 | IDR 1,235.00 | -0.80% | IDR 1,245.00 | IDR 1,250.00 | IDR 1,205.00 | 2.39M |
| 2026-09-28 | IDR 1,245.00 | -0.40% | IDR 1,250.00 | IDR 1,265.00 | IDR 1,230.00 | 1.94M |
| 2026-09-25 | IDR 1,250.00 | -2.34% | IDR 1,280.00 | IDR 1,285.00 | IDR 1,240.00 | 4.13M |
| 2026-09-24 | IDR 1,280.00 | -1.54% | IDR 1,310.00 | IDR 1,310.00 | IDR 1,280.00 | 1.59M |
| 2026-09-23 | IDR 1,300.00 | 0.00% | IDR 1,300.00 | IDR 1,310.00 | IDR 1,285.00 | 2.43M |
| 2026-09-22 | IDR 1,300.00 | -0.38% | IDR 1,305.00 | IDR 1,330.00 | IDR 1,300.00 | 3.34M |
| 2026-09-21 | IDR 1,305.00 | -2.25% | IDR 1,335.00 | IDR 1,345.00 | IDR 1,295.00 | 4.51M |
| 2026-09-18 | IDR 1,335.00 | -1.11% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,330.00 | 1.99M |
| 2026-09-17 | IDR 1,350.00 | +1.50% | IDR 1,330.00 | IDR 1,355.00 | IDR 1,330.00 | 2.46M |
| 2026-09-16 | IDR 1,330.00 | -0.75% | IDR 1,345.00 | IDR 1,360.00 | IDR 1,325.00 | 2.01M |
| 2026-09-15 | IDR 1,340.00 | -1.83% | IDR 1,365.00 | IDR 1,370.00 | IDR 1,335.00 | 2.62M |
| 2026-09-14 | IDR 1,365.00 | +1.11% | IDR 1,350.00 | IDR 1,365.00 | IDR 1,325.00 | 5.83M |
| 2026-09-11 | IDR 1,350.00 | +0.75% | IDR 1,340.00 | IDR 1,350.00 | IDR 1,320.00 | 4.86M |
| 2026-09-10 | IDR 1,340.00 | -2.55% | IDR 1,375.00 | IDR 1,380.00 | IDR 1,335.00 | 7.07M |
| 2026-09-09 | IDR 1,375.00 | -0.36% | IDR 1,380.00 | IDR 1,395.00 | IDR 1,370.00 | 6.98M |
| 2026-09-08 | IDR 1,380.00 | +0.36% | IDR 1,375.00 | IDR 1,390.00 | IDR 1,370.00 | 3.59M |
| 2026-09-07 | IDR 1,375.00 | -1.08% | IDR 1,390.00 | IDR 1,395.00 | IDR 1,375.00 | 3.85M |
| 2026-09-04 | IDR 1,390.00 | -1.07% | IDR 1,405.00 | IDR 1,410.00 | IDR 1,390.00 | 4.60M |
| 2026-09-03 | IDR 1,405.00 | +1.81% | IDR 1,380.00 | IDR 1,405.00 | IDR 1,375.00 | 5.45M |
| 2026-09-02 | IDR 1,380.00 | -1.78% | IDR 1,400.00 | IDR 1,405.00 | IDR 1,370.00 | 10.34M |
| 2026-09-01 | IDR 1,405.00 | +0.72% | IDR 1,395.00 | IDR 1,420.00 | IDR 1,390.00 | 5.24M |
| 2026-08-31 | IDR 1,395.00 | -0.71% | IDR 1,405.00 | IDR 1,415.00 | IDR 1,385.00 | 9.60M |
| 2026-08-28 | IDR 1,405.00 | -2.77% | IDR 1,440.00 | IDR 1,445.00 | IDR 1,400.00 | 8.69M |
| 2026-08-27 | IDR 1,445.00 | +3.21% | IDR 1,400.00 | IDR 1,455.00 | IDR 1,375.00 | 12.73M |
| 2026-08-26 | IDR 1,400.00 | +1.82% | IDR 1,370.00 | IDR 1,415.00 | IDR 1,355.00 | 16.82M |
| 2026-08-25 | IDR 1,375.00 | 0.00% | IDR 1,375.00 | IDR 1,375.00 | IDR 1,375.00 | 0 |
| 2026-08-24 | IDR 1,375.00 | 0.00% | IDR 1,375.00 | IDR 1,400.00 | IDR 1,370.00 | 3.98M |
| 2026-08-21 | IDR 1,375.00 | +0.73% | IDR 1,365.00 | IDR 1,380.00 | IDR 1,350.00 | 8.08M |
| 2026-08-20 | IDR 1,365.00 | +2.63% | IDR 1,345.00 | IDR 1,365.00 | IDR 1,325.00 | 8.77M |
| 2026-08-19 | IDR 1,330.00 | +0.76% | IDR 1,320.00 | IDR 1,350.00 | IDR 1,310.00 | 7.84M |
| 2026-08-18 | IDR 1,320.00 | +1.54% | IDR 1,310.00 | IDR 1,320.00 | IDR 1,295.00 | 4.96M |
| 2026-08-14 | IDR 1,300.00 | +1.17% | IDR 1,280.00 | IDR 1,310.00 | IDR 1,280.00 | 1.94M |
| 2026-08-13 | IDR 1,285.00 | -1.91% | IDR 1,315.00 | IDR 1,315.00 | IDR 1,285.00 | 2.33M |
| 2026-08-12 | IDR 1,310.00 | +0.77% | IDR 1,300.00 | IDR 1,315.00 | IDR 1,295.00 | 3.66M |
| 2026-08-11 | IDR 1,300.00 | -0.38% | IDR 1,305.00 | IDR 1,315.00 | IDR 1,285.00 | 8.30M |
| 2026-08-10 | IDR 1,305.00 | 0.00% | IDR 1,310.00 | IDR 1,330.00 | IDR 1,295.00 | 4.50M |
| 2026-08-07 | IDR 1,305.00 | -0.76% | IDR 1,320.00 | IDR 1,335.00 | IDR 1,295.00 | 3.98M |
| 2026-08-06 | IDR 1,315.00 | -1.50% | IDR 1,350.00 | IDR 1,350.00 | IDR 1,310.00 | 3.86M |
| 2026-08-05 | IDR 1,335.00 | +1.91% | IDR 1,310.00 | IDR 1,345.00 | IDR 1,310.00 | 5.33M |
| 2026-08-04 | IDR 1,310.00 | 0.00% | IDR 1,345.00 | IDR 1,345.00 | IDR 1,300.00 | 8.75M |
| 2026-08-03 | IDR 1,310.00 | +6.94% | IDR 1,245.00 | IDR 1,340.00 | IDR 1,240.00 | 20.00M |
| 2026-07-31 | IDR 1,225.00 | 0.00% | IDR 1,230.00 | IDR 1,245.00 | IDR 1,225.00 | 6.44M |
| 2026-07-30 | IDR 1,225.00 | -0.41% | IDR 1,230.00 | IDR 1,230.00 | IDR 1,215.00 | 3.22M |
| 2026-07-29 | IDR 1,230.00 | +2.50% | IDR 1,215.00 | IDR 1,235.00 | IDR 1,200.00 | 9.59M |
| 2026-07-28 | IDR 1,200.00 | -0.41% | IDR 1,210.00 | IDR 1,230.00 | IDR 1,190.00 | 13.79M |
| 2026-07-27 | IDR 1,205.00 | +8.07% | IDR 1,160.00 | IDR 1,215.00 | IDR 1,150.00 | 34.08M |
| 2026-07-24 | IDR 1,115.00 | -2.19% | IDR 1,140.00 | IDR 1,145.00 | IDR 1,115.00 | 3.82M |
| 2026-07-23 | IDR 1,140.00 | -0.44% | IDR 1,145.00 | IDR 1,160.00 | IDR 1,140.00 | 3.86M |
| 2026-07-22 | IDR 1,145.00 | +0.44% | IDR 1,140.00 | IDR 1,150.00 | IDR 1,135.00 | 2.00M |
| 2026-07-21 | IDR 1,140.00 | -0.87% | IDR 1,150.00 | IDR 1,150.00 | IDR 1,135.00 | 6.88M |
| 2026-07-20 | IDR 1,150.00 | +0.44% | IDR 1,150.00 | IDR 1,155.00 | IDR 1,140.00 | 1.94M |
| 2026-07-17 | IDR 1,145.00 | +1.33% | IDR 1,135.00 | IDR 1,150.00 | IDR 1,125.00 | 3.52M |
| 2026-07-16 | IDR 1,130.00 | +0.89% | IDR 1,120.00 | IDR 1,135.00 | IDR 1,115.00 | 3.01M |
| 2026-07-15 | IDR 1,120.00 | +0.90% | IDR 1,110.00 | IDR 1,125.00 | IDR 1,110.00 | 5.50M |
| 2026-07-14 | IDR 1,110.00 | 0.00% | IDR 1,115.00 | IDR 1,125.00 | IDR 1,110.00 | 2.28M |
| 2026-07-13 | IDR 1,110.00 | 0.00% | IDR 1,115.00 | IDR 1,115.00 | IDR 1,110.00 | 2.32M |
| 2026-07-10 | IDR 1,110.00 | +0.91% | IDR 1,100.00 | IDR 1,115.00 | IDR 1,100.00 | 1.48M |
| 2026-07-09 | IDR 1,100.00 | -0.90% | IDR 1,110.00 | IDR 1,110.00 | IDR 1,095.00 | 2.36M |
| 2026-07-08 | IDR 1,110.00 | -1.33% | IDR 1,125.00 | IDR 1,125.00 | IDR 1,100.00 | 2.46M |
| 2026-07-07 | IDR 1,125.00 | 0.00% | IDR 1,130.00 | IDR 1,130.00 | IDR 1,115.00 | 930.10K |
| 2026-07-06 | IDR 1,125.00 | +0.45% | IDR 1,120.00 | IDR 1,135.00 | IDR 1,115.00 | 1.10M |
| 2026-07-03 | IDR 1,120.00 | 0.00% | IDR 1,115.00 | IDR 1,130.00 | IDR 1,115.00 | 1.62M |
| 2026-07-02 | IDR 1,120.00 | +1.82% | IDR 1,100.00 | IDR 1,125.00 | IDR 1,100.00 | 2.66M |
| 2026-07-01 | IDR 1,100.00 | -0.90% | IDR 1,115.00 | IDR 1,115.00 | IDR 1,090.00 | 2.03M |
| 2026-06-30 | IDR 1,110.00 | -0.45% | IDR 1,120.00 | IDR 1,120.00 | IDR 1,090.00 | 2.16M |
| 2026-06-29 | IDR 1,115.00 | +1.36% | IDR 1,100.00 | IDR 1,130.00 | IDR 1,100.00 | 1.78M |
| 2026-06-26 | IDR 1,100.00 | -2.65% | IDR 1,145.00 | IDR 1,145.00 | IDR 1,095.00 | 3.09M |
| 2026-06-25 | IDR 1,130.00 | -1.31% | IDR 1,145.00 | IDR 1,160.00 | IDR 1,130.00 | 2.18M |
| 2026-06-24 | IDR 1,145.00 | -2.14% | IDR 1,170.00 | IDR 1,190.00 | IDR 1,145.00 | 4.45M |
| 2026-06-23 | IDR 1,170.00 | -0.85% | IDR 1,180.00 | IDR 1,180.00 | IDR 1,165.00 | 2.13M |
| 2026-06-22 | IDR 1,180.00 | -1.67% | IDR 1,195.00 | IDR 1,195.00 | IDR 1,170.00 | 2.86M |
| 2026-06-19 | IDR 1,200.00 | +1.69% | IDR 1,180.00 | IDR 1,200.00 | IDR 1,175.00 | 3.61M |
| 2026-06-18 | IDR 1,180.00 | -0.84% | IDR 1,190.00 | IDR 1,210.00 | IDR 1,170.00 | 3.30M |
| 2026-06-17 | IDR 1,190.00 | +3.03% | IDR 1,175.00 | IDR 1,220.00 | IDR 1,165.00 | 9.92M |
| 2026-06-15 | IDR 1,155.00 | +5.00% | IDR 1,100.00 | IDR 1,180.00 | IDR 1,100.00 | 7.46M |
| 2026-06-12 | IDR 1,100.00 | +2.33% | IDR 1,075.00 | IDR 1,110.00 | IDR 1,075.00 | 2.25M |
| 2026-06-11 | IDR 1,075.00 | +0.47% | IDR 1,075.00 | IDR 1,090.00 | IDR 1,065.00 | 1.74M |
| 2026-06-10 | IDR 1,070.00 | +1.90% | IDR 1,055.00 | IDR 1,085.00 | IDR 1,050.00 | 3.09M |
| 2026-06-09 | IDR 1,050.00 | +3.96% | IDR 1,010.00 | IDR 1,065.00 | IDR 1,010.00 | 3.79M |
| 2026-06-08 | IDR 1,010.00 | -3.81% | IDR 1,045.00 | IDR 1,050.00 | IDR 990.00 | 7.44M |
| 2026-06-05 | IDR 1,050.00 | -7.89% | IDR 1,085.00 | IDR 1,095.00 | IDR 1,045.00 | 9.28M |
| 2026-06-04 | IDR 1,140.00 | -2.98% | IDR 1,190.00 | IDR 1,190.00 | IDR 1,115.00 | 8.95M |
| 2026-06-03 | IDR 1,175.00 | -2.49% | IDR 1,220.00 | IDR 1,220.00 | IDR 1,165.00 | 10.37M |
| 2026-06-02 | IDR 1,205.00 | -0.82% | IDR 1,220.00 | IDR 1,235.00 | IDR 1,200.00 | 6.51M |
| 2026-05-29 | IDR 1,215.00 | +1.67% | IDR 1,220.00 | IDR 1,220.00 | IDR 1,195.00 | 5.47M |
| 2026-05-28 | IDR 1,195.00 | 0.00% | IDR 1,195.00 | IDR 1,195.00 | IDR 1,195.00 | 0 |
| 2026-05-27 | IDR 1,195.00 | 0.00% | IDR 1,195.00 | IDR 1,195.00 | IDR 1,195.00 | 0 |