Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT. Gajah Tunggal Tbk (GJTL.JK)

Compare
955.00
-10.00
(-1.04%)
At close: April 11 at 4:14:40 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025960.00960.00945.00955.00955.006,399,900
Apr 10, 2025950.001,000.00935.00965.00965.0013,842,500
Apr 9, 2025905.00925.00880.00885.00885.0013,406,200
Apr 8, 2025945.00945.00900.00905.00905.0029,299,400
Mar 27, 20251,085.001,085.001,055.001,055.001,055.006,031,800
Mar 26, 20251,025.001,085.001,020.001,075.001,075.005,047,900
Mar 25, 20251,015.001,030.001,010.001,025.001,025.002,576,200
Mar 24, 20251,025.001,035.00980.001,015.001,015.007,125,300
Mar 21, 20251,050.001,050.001,020.001,025.001,025.004,720,300
Mar 20, 20251,055.001,070.001,045.001,050.001,050.003,052,600
Mar 19, 20251,055.001,065.001,040.001,055.001,055.004,883,700
Mar 18, 20251,100.001,100.001,010.001,055.001,055.009,558,500
Mar 17, 20251,080.001,100.001,075.001,095.001,095.002,331,200
Mar 14, 20251,080.001,090.001,065.001,075.001,075.003,911,400
Mar 13, 20251,080.001,100.001,055.001,080.001,080.005,052,900
Mar 12, 20251,050.001,080.001,045.001,065.001,065.006,931,000
Mar 11, 20251,050.001,055.001,030.001,045.001,045.004,824,700
Mar 10, 20251,080.001,085.001,050.001,070.001,070.004,493,300
Mar 7, 20251,075.001,080.001,055.001,065.001,065.003,483,800
Mar 6, 20251,055.001,090.001,055.001,075.001,075.008,520,600
Mar 5, 20251,030.001,060.001,030.001,045.001,045.007,313,700
Mar 4, 20251,045.001,045.001,010.001,025.001,025.005,784,300
Mar 3, 20251,015.001,060.001,015.001,045.001,045.0010,951,300
Feb 28, 20251,060.001,060.001,005.001,010.001,010.0011,538,900
Feb 27, 20251,100.001,100.001,040.001,070.001,070.009,886,300
Feb 26, 20251,120.001,125.001,080.001,090.001,090.007,650,400
Feb 25, 20251,155.001,155.001,110.001,115.001,115.0010,975,300
Feb 24, 20251,170.001,185.001,140.001,145.001,145.005,104,200
Feb 21, 20251,185.001,190.001,160.001,170.001,170.002,817,200
Feb 20, 20251,175.001,185.001,165.001,185.001,185.003,671,000
Feb 19, 20251,200.001,200.001,165.001,175.001,175.007,961,300
Feb 18, 20251,165.001,225.001,165.001,195.001,195.0019,417,700
Feb 17, 20251,150.001,175.001,150.001,165.001,165.006,590,000
Feb 14, 20251,145.001,165.001,140.001,145.001,145.003,156,100
Feb 13, 20251,140.001,160.001,140.001,145.001,145.003,279,200
Feb 12, 20251,130.001,160.001,125.001,150.001,150.003,124,900
Feb 11, 20251,145.001,150.001,120.001,125.001,125.008,084,200
Feb 10, 20251,210.001,210.001,145.001,145.001,145.005,898,200
Feb 7, 20251,170.001,180.001,140.001,150.001,150.006,572,000
Feb 6, 20251,135.001,175.001,125.001,170.001,170.0014,549,900
Feb 5, 20251,125.001,140.001,120.001,135.001,135.004,266,100
Feb 4, 20251,140.001,155.001,120.001,130.001,130.004,698,700
Feb 3, 20251,155.001,155.001,125.001,140.001,140.004,448,500
Jan 31, 20251,155.001,165.001,140.001,165.001,165.004,544,800
Jan 30, 20251,175.001,175.001,125.001,150.001,150.009,494,700
Jan 24, 20251,175.001,195.001,170.001,175.001,175.004,367,700
Jan 23, 20251,175.001,215.001,170.001,175.001,175.0010,521,700
Jan 22, 20251,195.001,200.001,175.001,175.001,175.005,017,200
Jan 21, 20251,185.001,210.001,180.001,185.001,185.0010,856,600
Jan 20, 20251,140.001,180.001,140.001,175.001,175.007,890,500
Jan 17, 20251,140.001,140.001,120.001,140.001,140.003,915,900
Jan 16, 20251,135.001,160.001,125.001,140.001,140.006,843,000
Jan 15, 20251,105.001,130.001,100.001,130.001,130.004,529,500
Jan 14, 20251,085.001,150.001,085.001,100.001,100.007,728,200
Jan 13, 20251,110.001,120.001,070.001,080.001,080.008,137,200
Jan 10, 20251,095.001,120.001,090.001,110.001,110.003,815,300
Jan 9, 20251,100.001,110.001,085.001,095.001,095.002,922,700
Jan 8, 20251,125.001,130.001,085.001,100.001,100.004,695,600
Jan 7, 20251,130.001,135.001,115.001,125.001,125.002,478,900
Jan 6, 20251,130.001,140.001,120.001,130.001,130.002,137,200
Jan 3, 20251,145.001,150.001,125.001,130.001,130.002,563,700
Jan 2, 20251,120.001,155.001,120.001,145.001,145.004,195,200
Dec 30, 20241,090.001,135.001,085.001,120.001,120.003,690,700
Dec 27, 20241,100.001,115.001,090.001,090.001,090.002,481,200
Dec 24, 20241,100.001,110.001,090.001,100.001,100.002,498,800
Dec 23, 20241,090.001,115.001,090.001,105.001,105.004,280,600
Dec 20, 20241,070.001,115.001,065.001,085.001,085.004,649,700
Dec 19, 20241,090.001,090.001,030.001,070.001,070.0015,240,700
Dec 18, 20241,105.001,115.001,085.001,100.001,100.004,971,100
Dec 17, 20241,115.001,120.001,090.001,105.001,105.005,043,900
Dec 16, 20241,135.001,135.001,115.001,115.001,115.004,119,600
Dec 13, 20241,155.001,165.001,125.001,135.001,135.003,619,400
Dec 12, 20241,165.001,165.001,140.001,155.001,155.004,305,800
Dec 11, 20241,170.001,170.001,155.001,155.001,155.006,789,700
Dec 10, 20241,160.001,180.001,150.001,165.001,165.008,870,600
Dec 9, 20241,105.001,160.001,105.001,160.001,160.0012,575,300
Dec 6, 20241,105.001,115.001,090.001,100.001,100.0011,602,700
Dec 5, 20241,130.001,140.001,100.001,100.001,100.0011,007,000
Dec 4, 20241,110.001,135.001,110.001,125.001,125.007,768,300
Dec 3, 20241,090.001,125.001,080.001,110.001,110.006,056,200
Dec 2, 20241,135.001,145.001,090.001,090.001,090.007,615,900
Nov 29, 20241,145.001,155.001,125.001,135.001,135.005,213,700
Nov 28, 20241,160.001,170.001,140.001,150.001,150.003,607,600
Nov 26, 20241,170.001,170.001,150.001,160.001,160.003,958,700
Nov 25, 20241,140.001,170.001,140.001,170.001,170.006,826,000
Nov 22, 20241,135.001,140.001,120.001,140.001,140.003,719,900
Nov 21, 20241,160.001,160.001,120.001,130.001,130.009,362,300
Nov 20, 20241,170.001,170.001,140.001,160.001,160.003,992,000
Nov 19, 20241,145.001,165.001,140.001,150.001,150.006,149,200
Nov 18, 20241,170.001,180.001,140.001,140.001,140.009,226,100
Nov 15, 20241,155.001,175.001,150.001,170.001,170.008,495,300
Nov 14, 20241,210.001,225.001,160.001,160.001,160.0018,930,000
Nov 13, 20241,215.001,235.001,200.001,210.001,210.0010,942,500
Nov 12, 20241,220.001,220.001,195.001,215.001,215.007,156,500
Nov 11, 20241,260.001,265.001,190.001,200.001,200.0020,711,100
Nov 8, 20241,250.001,270.001,245.001,260.001,260.008,662,700
Nov 7, 20241,235.001,260.001,215.001,245.001,245.0012,831,700
Nov 6, 20241,280.001,305.001,235.001,235.001,235.0018,064,600
Nov 5, 20241,310.001,325.001,275.001,290.001,290.0011,863,400
Nov 4, 20241,315.001,330.001,285.001,310.001,310.0015,542,400
Nov 1, 20241,325.001,355.001,300.001,310.001,310.0015,741,300
Oct 31, 20241,375.001,390.001,320.001,330.001,330.0059,111,100
Oct 30, 20241,215.001,370.001,200.001,370.001,370.0080,459,800
Oct 29, 20241,215.001,220.001,205.001,210.001,210.004,691,900
Oct 28, 20241,230.001,240.001,205.001,210.001,210.0011,725,900
Oct 25, 20241,250.001,270.001,230.001,230.001,230.0016,459,400
Oct 24, 20241,215.001,260.001,215.001,245.001,245.0025,308,000
Oct 23, 20241,220.001,235.001,215.001,215.001,215.006,969,700
Oct 22, 20241,220.001,230.001,215.001,215.001,215.004,952,100
Oct 21, 20241,215.001,225.001,210.001,215.001,215.005,739,900
Oct 18, 20241,220.001,230.001,210.001,210.001,210.006,571,500
Oct 17, 20241,230.001,245.001,210.001,215.001,215.0012,888,900
Oct 16, 20241,205.001,235.001,200.001,230.001,230.0010,561,700
Oct 15, 20241,190.001,210.001,190.001,205.001,205.006,311,500
Oct 14, 20241,205.001,215.001,190.001,190.001,190.005,261,400
Oct 11, 20241,200.001,220.001,195.001,200.001,200.005,159,200
Oct 10, 20241,200.001,210.001,190.001,195.001,195.003,821,500
Oct 9, 20241,215.001,220.001,190.001,195.001,195.009,173,100
Oct 8, 20241,190.001,220.001,180.001,215.001,215.009,710,300
Oct 7, 20241,195.001,215.001,180.001,190.001,190.008,297,000
Oct 4, 20241,205.001,220.001,190.001,195.001,195.0011,461,800
Oct 3, 20241,230.001,230.001,200.001,205.001,205.008,974,200
Oct 2, 20241,285.001,290.001,200.001,220.001,220.0044,172,500
Oct 1, 20241,270.001,315.001,270.001,280.001,280.0012,554,000
Sep 30, 20241,300.001,305.001,270.001,270.001,270.0011,487,300
Sep 27, 20241,310.001,320.001,295.001,300.001,300.006,624,200
Sep 26, 20241,300.001,325.001,285.001,305.001,305.0011,251,000
Sep 25, 20241,330.001,330.001,295.001,295.001,295.0010,721,400
Sep 24, 20241,340.001,340.001,305.001,325.001,325.0011,908,400
Sep 23, 20241,275.001,335.001,270.001,320.001,320.0021,980,500
Sep 20, 20241,290.001,295.001,260.001,275.001,275.006,264,100
Sep 19, 20241,285.001,295.001,270.001,280.001,280.004,782,000
Sep 18, 20241,275.001,280.001,260.001,270.001,270.005,412,900
Sep 17, 20241,285.001,300.001,260.001,270.001,270.008,729,300
Sep 13, 20241,290.001,305.001,280.001,285.001,285.004,528,300
Sep 12, 20241,280.001,310.001,280.001,295.001,295.006,747,100
Sep 11, 20241,280.001,300.001,275.001,280.001,280.005,738,500
Sep 10, 20241,280.001,300.001,280.001,280.001,280.005,412,700
Sep 9, 20241,295.001,310.001,270.001,280.001,280.005,838,600
Sep 6, 20241,325.001,325.001,295.001,295.001,295.005,593,800
Sep 5, 20241,265.001,315.001,265.001,315.001,315.0012,510,500
Sep 4, 20241,280.001,295.001,255.001,265.001,265.0013,392,100
Sep 3, 20241,315.001,320.001,280.001,295.001,295.0011,434,100
Sep 2, 20241,320.001,345.001,310.001,310.001,310.0010,702,100
Aug 30, 20241,335.001,385.001,315.001,320.001,320.0039,703,600
Aug 29, 20241,320.001,355.001,305.001,330.001,330.0024,630,700
Aug 28, 20241,325.001,330.001,305.001,315.001,315.0013,068,000
Aug 27, 20241,335.001,340.001,305.001,325.001,325.0010,846,800
Aug 26, 20241,300.001,360.001,300.001,325.001,325.0032,148,000
Aug 23, 20241,235.001,310.001,230.001,300.001,300.0039,754,100
Aug 22, 20241,240.001,255.001,220.001,230.001,230.0017,297,900
Aug 21, 20241,260.001,275.001,235.001,240.001,240.0016,543,100
Aug 20, 20241,245.001,285.001,240.001,260.001,260.0022,979,700
Aug 19, 20241,245.001,260.001,235.001,240.001,240.0011,119,700
Aug 16, 20241,235.001,260.001,225.001,245.001,245.0020,771,900
Aug 15, 20241,225.001,240.001,205.001,230.001,230.0018,721,400
Aug 14, 20241,210.001,230.001,200.001,220.001,220.0016,297,300
Aug 13, 20241,190.001,215.001,180.001,200.001,200.0012,353,800
Aug 12, 20241,195.001,200.001,175.001,185.001,185.008,554,800
Aug 9, 20241,165.001,220.001,165.001,180.001,180.0020,336,900
Aug 8, 20241,160.001,180.001,145.001,165.001,165.0015,294,400
Aug 7, 20241,140.001,185.001,140.001,155.001,155.0028,377,600
Aug 6, 20241,135.001,160.001,120.001,140.001,140.0028,029,500
Aug 5, 20241,230.001,230.001,125.001,135.001,135.0041,376,300
Aug 2, 20241,195.001,270.001,175.001,230.001,230.0062,199,300
Aug 1, 20241,155.001,200.001,145.001,195.001,195.0033,883,000
Jul 31, 20241,185.001,205.001,150.001,150.001,150.0019,494,100
Jul 30, 20241,160.001,205.001,150.001,150.001,150.0037,882,800
Jul 29, 20241,130.001,165.001,120.001,160.001,160.0013,873,900
Jul 26, 20241,110.001,130.001,110.001,120.001,120.004,305,600
Jul 25, 20241,130.001,140.001,105.001,110.001,110.008,782,100
Jul 24, 20241,120.001,135.001,120.001,130.001,130.003,845,500
Jul 23, 20241,130.001,135.001,110.001,120.001,120.009,551,200
Jul 22, 20241,130.001,150.001,120.001,130.001,130.0012,394,700
Jul 19, 20241,170.001,170.001,130.001,130.001,130.0016,565,800
Jul 18, 20241,175.001,185.001,165.001,170.001,170.003,813,600
Jul 17, 20241,190.001,190.001,165.001,175.001,175.006,871,300
Jul 16, 20241,160.001,205.001,160.001,185.001,185.0013,166,600
Jul 15, 20241,175.001,185.001,155.001,160.001,160.005,439,100
Jul 12, 20241,175.001,190.001,170.001,175.001,175.006,837,000
Jul 11, 20241,170.001,190.001,170.001,175.001,175.005,565,600
Jul 10, 20241,160.001,190.001,155.001,170.001,170.0010,616,900
Jul 9, 20241,130.001,170.001,130.001,155.001,155.007,257,600
Jul 8, 20241,150.001,185.001,145.001,145.001,145.009,787,500
Jul 5, 2024 50.00 Dividend
Jul 5, 20241,145.001,165.001,135.001,160.001,160.0012,681,200
Jul 4, 20241,195.001,210.001,185.001,185.001,135.0013,702,100
Jul 3, 20241,225.001,245.001,190.001,200.001,149.3716,430,000
Jul 2, 20241,215.001,270.001,205.001,225.001,173.3131,360,500
Jul 1, 20241,115.001,220.001,115.001,215.001,163.7343,039,000
Jun 28, 20241,095.001,120.001,090.001,115.001,067.9514,584,100
Jun 27, 20241,125.001,130.001,090.001,090.001,044.0113,476,500
Jun 26, 20241,075.001,135.001,060.001,120.001,072.7423,151,900
Jun 25, 20241,085.001,100.001,075.001,080.001,034.432,558,400
Jun 24, 20241,090.001,100.001,075.001,085.001,039.223,312,300
Jun 21, 20241,070.001,100.001,060.001,080.001,034.436,949,400
Jun 20, 20241,010.001,080.001,000.001,065.001,020.066,722,100
Jun 19, 20241,030.001,030.001,000.001,000.00957.818,759,100
Jun 14, 20241,060.001,065.001,030.001,030.00986.545,792,800
Jun 13, 20241,050.001,075.001,040.001,060.001,015.274,382,400
Jun 12, 20241,075.001,080.001,050.001,050.001,005.707,827,200
Jun 11, 20241,075.001,090.001,050.001,075.001,029.643,351,400
Jun 10, 20241,085.001,085.001,060.001,075.001,029.643,057,400
Jun 7, 20241,085.001,090.001,070.001,070.001,024.852,271,400
Jun 6, 20241,070.001,090.001,060.001,085.001,039.224,737,300
Jun 5, 20241,080.001,095.001,070.001,070.001,024.854,914,400
Jun 4, 20241,100.001,120.001,065.001,085.001,039.2211,194,700
Jun 3, 20241,060.001,105.001,060.001,100.001,053.5910,522,500
May 31, 20241,070.001,090.001,050.001,055.001,010.496,933,900
May 30, 20241,140.001,140.001,050.001,070.001,024.8515,642,400
May 29, 20241,140.001,155.001,100.001,110.001,063.1616,597,400
May 28, 20241,170.001,180.001,140.001,140.001,091.909,400,100
May 27, 20241,165.001,175.001,135.001,165.001,115.849,578,400
May 22, 20241,180.001,185.001,160.001,165.001,115.849,336,400
May 21, 20241,195.001,225.001,175.001,180.001,130.2119,116,700
May 20, 20241,220.001,230.001,180.001,185.001,135.0020,569,200
May 17, 20241,175.001,215.001,165.001,205.001,154.1622,658,200
May 16, 20241,140.001,185.001,130.001,175.001,125.4218,060,400
May 15, 20241,145.001,150.001,130.001,140.001,091.906,044,600
May 14, 20241,150.001,150.001,125.001,140.001,091.903,622,400
May 13, 20241,125.001,160.001,105.001,145.001,096.6912,190,500
May 8, 20241,150.001,150.001,115.001,125.001,077.5311,359,300
May 7, 20241,185.001,190.001,135.001,145.001,096.6914,130,300
May 6, 20241,185.001,200.001,170.001,185.001,135.0010,527,700
May 3, 20241,190.001,210.001,170.001,185.001,135.0011,479,000
May 2, 20241,165.001,235.001,150.001,190.001,139.7943,932,700
Apr 30, 20241,105.001,170.001,085.001,165.001,115.8446,483,200
Apr 29, 20241,045.001,115.001,020.001,105.001,058.3818,555,200
Apr 26, 20241,080.001,095.001,025.001,045.001,000.9120,591,400
Apr 25, 20241,140.001,140.001,080.001,080.001,034.4315,289,400
Apr 24, 20241,150.001,175.001,130.001,140.001,091.9011,993,900
Apr 23, 20241,150.001,170.001,145.001,145.001,096.6911,104,900
Apr 22, 20241,160.001,160.001,115.001,145.001,096.6912,490,300
Apr 19, 20241,185.001,190.001,110.001,135.001,087.1128,523,400
Apr 18, 20241,200.001,215.001,180.001,190.001,139.799,416,300
Apr 17, 20241,200.001,240.001,195.001,205.001,154.1620,542,000
Apr 16, 20241,290.001,300.001,190.001,200.001,149.3757,356,000

Related Tickers

AUTO.JK PT Astra Otoparts Tbk
1,980.00
+3.94%
 
2249.TWO Young Shine Electric Co., Ltd.
100.50
-9.05%
 
MNRO Monro, Inc.
14.87
-0.60%
 
MLR Miller Industries, Inc.
41.08
+1.56%
 
GPC Genuine Parts Company
115.25
+1.73%
 
GT The Goodyear Tire & Rubber Company
9.67
+6.73%