Berlin - Delayed Quote EUR

PT Gajah Tunggal Tbk (GH8.BE)

Compare
0.0520
0.0000
(0.00%)
At close: April 17 at 4:15:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.05350.05350.05200.05200.0520-
Apr 16, 20250.05350.05350.05200.05200.0520-
Apr 15, 20250.05400.05400.05250.05250.0525-
Apr 14, 20250.05400.05400.05250.05250.0525-
Apr 11, 20250.05150.05200.05100.05100.0510-
Apr 10, 20250.05200.05200.05200.05200.0520-
Apr 9, 20250.04900.04900.04750.04750.0475-
Apr 8, 20250.05000.05000.04900.04900.0490-
Apr 7, 20250.05800.05850.05800.05850.0585-
Apr 4, 20250.05800.05800.05750.05750.0575-
Apr 3, 20250.05900.05900.05850.05850.0585-
Apr 2, 20250.05950.05950.05900.05900.0590-
Apr 1, 20250.05950.05950.05850.05850.0585-
Mar 31, 20250.05950.05950.05900.05900.0590-
Mar 28, 20250.05950.05950.05900.05900.0590-
Mar 27, 20250.06000.06000.05900.05900.0590-
Mar 26, 20250.06050.06100.06000.06000.0600-
Mar 25, 20250.05700.05750.05700.05700.0570-
Mar 24, 20250.05650.05700.05650.05650.0565-
Mar 21, 20250.05700.05700.05700.05700.0570-
Mar 20, 20250.05900.05900.05850.05850.0585-
Mar 19, 20250.05900.05900.05850.05850.0585-
Mar 18, 20250.05900.05900.05850.05850.0585-
Mar 17, 20250.06100.06200.06100.06150.0615-
Mar 14, 20250.06100.06100.06000.06050.0605-
Mar 13, 20250.06100.06100.06050.06050.0605-
Mar 12, 20250.05900.05950.05900.05950.0595-
Mar 11, 20250.05900.05900.05800.05850.0585-
Mar 10, 20250.06100.06100.06050.06050.0605-
Mar 7, 20250.06100.06100.06000.06000.0600-
Mar 6, 20250.06150.06150.06100.06100.0610-
Mar 5, 20250.06050.06050.06000.06000.0600-
Mar 4, 20250.05950.05950.05750.05750.0575-
Mar 3, 20250.06100.06100.06100.06100.0610-
Feb 28, 20250.06000.06000.05800.05850.0585-
Feb 27, 20250.06100.06300.06100.06200.0620-
Feb 26, 20250.06400.06400.06350.06350.0635-
Feb 25, 20250.06550.06550.06500.06500.0650-
Feb 24, 20250.06700.06750.06700.06750.0675-
Feb 21, 20250.06850.06850.06850.06850.0685-
Feb 20, 20250.06900.06950.06900.06950.0695-
Feb 19, 20250.06900.06900.06850.06850.0685-
Feb 18, 20250.07150.07150.07000.07000.0700-
Feb 17, 20250.06800.06850.06800.06850.0685-
Feb 14, 20250.06800.06800.06700.06700.0670-
Feb 13, 20250.06750.06750.06700.06700.0670-
Feb 12, 20250.06650.06750.06650.06750.0675-
Feb 11, 20250.06700.06700.06650.06650.0665-
Feb 10, 20250.06800.06850.06800.06800.0680-
Feb 7, 20250.06800.06800.06750.06800.0680-
Feb 6, 20250.06750.06900.06750.06900.0690-
Feb 5, 20250.06650.06700.06650.06700.0670-
Feb 4, 20250.06750.06750.06750.06750.0675-
Feb 3, 20250.06700.06750.06700.06750.0675-
Jan 31, 20250.06850.06900.06800.06900.0690-
Jan 30, 20250.06800.06800.06700.06750.0675-
Jan 29, 20250.07000.07000.06950.06950.0695-
Jan 28, 20250.07000.07000.06950.06950.0695-
Jan 27, 20250.07000.07000.06950.06950.0695-
Jan 24, 20250.07000.07000.06900.06950.0695-
Jan 23, 20250.06900.06950.06900.06950.0695-
Jan 22, 20250.06900.06900.06900.06900.0690-
Jan 21, 20250.07000.07000.06950.06950.0695-
Jan 20, 20250.06850.06950.06850.06950.0695-
Jan 17, 20250.06750.06750.06750.06750.0675-
Jan 16, 20250.06800.06800.06750.06750.0675-
Jan 15, 20250.06650.06700.06650.06700.0670-
Jan 14, 20250.06600.06600.06550.06550.0655-
Jan 13, 20250.06450.06650.06450.06650.0665-
Jan 10, 20250.06500.06650.06500.06650.0665-
Jan 9, 20250.06500.06500.06500.06500.0650-
Jan 8, 20250.06550.06550.06550.06550.0655-
Jan 7, 20250.06650.06700.06600.06700.0670-
Jan 6, 20250.06750.06750.06750.06750.0675-
Jan 3, 20250.06800.06800.06800.06800.0680-
Jan 2, 20250.06800.06800.06700.06800.0680-
Dec 30, 20240.06500.06650.06500.06650.0665-
Dec 27, 20240.06450.06450.06400.06400.0640-
Dec 23, 20240.06500.06650.06500.06650.0665-
Dec 20, 20240.06400.06950.06400.06950.0695-
Dec 19, 20240.06250.06300.06250.06300.0630-
Dec 18, 20240.06400.06500.06400.06500.0650-
Dec 17, 20240.06550.07000.06450.07000.0700-
Dec 16, 20240.06450.06650.06400.06650.0665-
Dec 13, 20240.06500.06500.06500.06500.0650-
Dec 12, 20240.06550.06950.06550.06950.0695-
Dec 11, 20240.06550.06950.06550.06950.0695-
Dec 10, 20240.06600.06950.06550.06950.0695-
Dec 9, 20240.06500.07000.06500.07000.0700-
Dec 6, 20240.06400.06550.06350.06550.0655-
Dec 5, 20240.06450.06600.06400.06600.0660-
Dec 4, 20240.06500.06750.06450.06750.0675-
Dec 3, 20240.06450.06450.06400.06400.0640-
Dec 2, 20240.06400.06550.06400.06550.0655-
Nov 29, 20240.06450.06750.06450.06750.0675-
Nov 28, 20240.06550.06850.06550.06850.0685-
Nov 27, 20240.06550.06950.06550.06950.0695-
Nov 26, 20240.06600.07000.06600.07000.0700-
Nov 25, 20240.06600.07050.06600.07050.0705-
Nov 22, 20240.06500.06500.06500.06500.0650-
Nov 21, 20240.06000.06450.06000.06450.0645-
Nov 20, 20240.06550.06950.06500.06950.0695-
Nov 19, 20240.06550.06850.06550.06850.0685-
Nov 18, 20240.06550.06800.06550.06800.0680-
Nov 15, 20240.06600.07000.06600.07000.0700-
Nov 14, 20240.06650.06950.06600.06950.0695-
Nov 13, 20240.07300.07700.07250.07700.0770-
Nov 12, 20240.07200.07700.07200.07700.0770-
Nov 11, 20240.06700.07200.06700.07200.0720-
Nov 8, 20240.06800.07500.06800.07500.0750-
Nov 7, 20240.06800.07400.06750.07400.0740-
Nov 6, 20240.06800.06800.06700.06700.0670-
Nov 5, 20240.06850.07500.06850.07500.0750-
Nov 4, 20240.06900.07650.06900.07650.0765-
Nov 1, 20240.06950.07750.06950.07700.0770-
Oct 31, 20240.07950.07950.07850.07850.0785-
Oct 30, 20240.06700.08050.06700.08050.0805-
Oct 29, 20240.06650.07100.06650.07100.0710-
Oct 28, 20240.06650.07150.06650.07150.0715-
Oct 25, 20240.06800.07300.06800.07300.0730-
Oct 24, 20240.06750.07400.06750.07400.0740-
Oct 23, 20240.06750.07200.06700.07200.0720-
Oct 22, 20240.06700.06700.06700.06700.0670-
Oct 21, 20240.06700.07250.06700.07250.0725-
Oct 18, 20240.06750.07250.06700.07250.0725-
Oct 17, 20240.06700.07250.06700.07250.0725-
Oct 16, 20240.06650.07300.06650.07300.0730-
Oct 15, 20240.06650.07100.06650.07100.0710-
Oct 14, 20240.06600.07050.06600.07050.0705-
Oct 11, 20240.06600.07050.06600.07050.0705-
Oct 10, 20240.06600.06950.06600.06950.0695-
Oct 9, 20240.06600.07000.06550.07000.0700-
Oct 8, 20240.06650.07050.06650.07050.0705-
Oct 7, 20240.06650.06950.06650.06950.0695-
Oct 4, 20240.06650.07050.06650.07050.0705-
Oct 3, 20240.06650.07100.06650.07100.0710-
Oct 2, 20240.06700.07200.06700.07200.0720-
Oct 1, 20240.06900.07600.06900.07600.0760-
Sep 30, 20240.06850.07500.06850.07500.0750-
Sep 27, 20240.07750.07800.07750.07750.0775-
Sep 26, 20240.07800.07800.07750.07750.0775-
Sep 25, 20240.07750.07750.06900.06900.0690-
Sep 24, 20240.07750.07850.07750.07850.0785-
Sep 23, 20240.06900.07850.06900.07850.0785-
Sep 20, 20240.06850.07550.06850.07550.0755-
Sep 19, 20240.06800.07550.06800.07550.0755-
Sep 18, 20240.06800.06800.06800.06800.0680-
Sep 17, 20240.06800.07500.06800.07500.0750-
Sep 16, 20240.06850.07500.06850.07500.0750-
Sep 13, 20240.06850.07500.06850.07500.0750-
Sep 12, 20240.07650.07650.07650.07650.0765-
Sep 11, 20240.07550.07600.07550.07600.0760-
Sep 10, 20240.07550.07600.07500.07600.0760-
Sep 9, 20240.07450.07500.07450.07500.0750-
Sep 6, 20240.07600.07600.07600.07600.0760-
Sep 5, 20240.07600.07700.07600.07700.0770-
Sep 4, 20240.07450.07450.07350.07400.0740-
Sep 3, 20240.07500.07500.07450.07500.0750-
Sep 2, 20240.07700.07700.07600.07650.0765-
Aug 30, 20240.07950.07950.07850.07850.0785-
Aug 29, 20240.07750.07750.07750.07750.0775-
Aug 28, 20240.07700.07700.07650.07700.0770-
Aug 27, 20240.07600.07650.07600.07650.0765-
Aug 26, 20240.07700.07750.07700.07750.0775-
Aug 23, 20240.07500.07500.07450.07500.0750-
Aug 22, 20240.07150.07150.07100.07100.0710-
Aug 21, 20240.07300.07300.07300.07300.0730-
Aug 20, 20240.07350.07350.07350.07350.0735-
Aug 19, 20240.07250.07250.07200.07250.0725-
Aug 16, 20240.07200.07200.07200.07200.0720-
Aug 15, 20240.07100.07100.07050.07050.0705-
Aug 14, 20240.07050.07100.07000.07100.0710-
Aug 13, 20240.06950.06950.06900.06950.0695-
Aug 12, 20240.06800.06800.06800.06800.0680-
Aug 9, 20240.06850.06850.06800.06800.0680-
Aug 8, 20240.06700.06700.06650.06700.0670-
Aug 7, 20240.06700.06700.06650.06650.0665-
Aug 6, 20240.06450.06500.06450.06500.0650-
Aug 5, 20240.06550.06550.06450.06500.0650-
Aug 2, 20240.07150.07150.07050.07100.0710-
Aug 1, 20240.06750.06750.06750.06750.0675-
Jul 31, 20240.06650.06650.06600.06600.0660-
Jul 30, 20240.06650.06650.06550.06550.0655-
Jul 29, 20240.06450.06550.06450.06550.0655-
Jul 26, 20240.06350.06400.06350.06350.0635-
Jul 25, 20240.06350.06350.06300.06300.0630-
Jul 24, 20240.06400.06450.06400.06450.0645-
Jul 23, 20240.06400.06400.06350.06350.0635-
Jul 22, 20240.06400.06450.06400.06450.0645-
Jul 19, 20240.06500.06500.06500.06500.0650-
Jul 18, 20240.06650.06650.06650.06650.0665-
Jul 17, 20240.06650.06700.06650.06700.0670-
Jul 16, 20240.06800.06800.06700.06700.0670-
Jul 15, 20240.06650.06650.06650.06650.0665-
Jul 12, 20240.06700.06750.06700.06750.0675-
Jul 11, 20240.06700.06700.06700.06700.0670-
Jul 10, 20240.06750.06750.06700.06700.0670-
Jul 9, 20240.06550.06600.06550.06600.0660-
Jul 8, 20240.06600.06600.06550.06550.0655-
Jul 5, 2024 0.0025860001 Dividend
Jul 5, 20240.06550.06600.06550.06550.0655-
Jul 4, 20240.06800.06800.06750.0675-49.9325-
Jul 3, 20240.06950.06950.06800.0680-50.3024-
Jul 2, 20240.07100.07100.07050.0705-52.1517-
Jul 1, 20240.06650.06950.06650.0695-51.4120-
Jun 28, 20240.06300.06300.06250.0625-46.2338-
Jun 27, 20240.06250.06250.06250.0625-46.2338-
Jun 26, 20240.06200.06400.06200.0640-47.3434-
Jun 25, 20240.06100.06150.06100.0615-45.4941-
Jun 24, 20240.06200.06200.06200.0620-45.8639-
Jun 21, 20240.06150.06150.06150.0615-45.4941-
Jun 20, 20240.05950.06050.05950.0605-44.7543-
Jun 19, 20240.05800.05800.05700.0570-42.1652-
Jun 18, 20240.05850.05850.05850.0585-43.2748-
Jun 17, 20240.05850.05850.05850.0585-43.2748-
Jun 14, 20240.05950.05950.05900.0590-43.6447-
Jun 13, 20240.06050.06100.06050.0610-45.1242-
Jun 12, 20240.06050.06050.06050.0605-44.7543-
Jun 11, 20240.06100.06150.06100.0615-45.4941-
Jun 10, 20240.06100.06100.06000.0610-45.1242-
Jun 7, 20240.06100.06100.06050.0610-45.1242-
Jun 6, 20240.03300.06150.03300.0615-45.4941-
Jun 5, 20240.06100.06100.06100.0610-45.1242-
Jun 4, 20240.06200.06200.06150.0615-45.4941-
Jun 3, 20240.06200.06200.06200.0620-45.8639-
May 31, 20240.06150.06150.06000.0600-44.3844-
May 30, 20240.06200.06200.06050.0610-45.1242-
May 29, 20240.06350.06350.06350.0635-46.9735-
May 28, 20240.06700.06700.06600.0660-48.8229-
May 27, 20240.06600.06750.06600.0665-49.1928-
May 24, 20240.06700.06700.06700.0670-49.5626-
May 23, 20240.06700.06700.06700.0670-49.5626-
May 22, 20240.06750.06750.06700.0670-49.5626-
May 21, 20240.06800.06800.06800.0680-50.3024-
May 20, 20240.06900.06900.06850.0685-50.6722-
May 17, 20240.06850.06950.06850.0695-51.4120-
May 16, 20240.06700.06800.06700.0680-50.3024-
May 15, 20240.06500.06600.06500.0660-48.8229-
May 14, 20240.06550.06550.06550.0655-48.4530-
May 13, 20240.06600.06600.06550.0655-48.4530-
May 10, 20240.06500.06500.06500.0650-48.0831-
May 9, 20240.06500.06550.06500.0655-48.4530-
May 8, 20240.06550.06550.06550.0655-48.4530-
May 7, 20240.06700.06700.06650.0665-49.1928-
May 6, 20240.06800.06850.06800.0685-50.6722-
May 3, 20240.06850.06950.06850.0695-51.4120-
May 2, 20240.06900.06900.06850.0685-50.6722-
Apr 30, 20240.06550.06700.06500.0670-49.5626-
Apr 29, 20240.06200.06350.06200.0635-46.9735-
Apr 26, 20240.06100.06100.06000.0600-44.3844-
Apr 25, 20240.06500.06500.06350.0635-46.9735-
Apr 24, 20240.06650.06650.06650.0665-49.1928-
Apr 23, 20240.06700.06700.06600.0665-49.1928-
Apr 22, 20240.06500.06600.06500.0660-48.8229-
Apr 19, 20240.06500.06500.06500.0650-48.0831-
Apr 18, 20240.06900.06950.06900.0695-51.4120-
Apr 17, 20240.07100.07100.06950.0695-51.4120-