Dow Up0.08% Nasdaq Down0.30%

More On GJTL.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Gajah Tunggal Tbk. (GJTL.JK)

-Jakarta
1,660.00 Down 15.00(0.90%) Sep 19, 5:12AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 19, 20141,675.001,675.001,675.001,675.0001,675.00
Sep 18, 20141,675.001,690.001,670.001,675.004,950,4001,675.00
Sep 17, 20141,690.001,710.001,690.001,690.002,352,9001,690.00
Sep 16, 20141,690.001,705.001,690.001,690.001,435,7001,690.00
Sep 15, 20141,695.001,720.001,685.001,695.002,530,8001,695.00
Sep 12, 20141,720.001,725.001,695.001,720.001,202,5001,720.00
Sep 11, 20141,710.001,730.001,705.001,710.001,672,4001,710.00
Sep 10, 20141,715.001,730.001,705.001,715.001,085,8001,715.00
Sep 9, 20141,730.001,775.001,730.001,730.003,279,3001,730.00
Sep 8, 20141,765.001,790.001,760.001,765.001,877,7001,765.00
Sep 5, 20141,765.001,800.001,750.001,765.006,437,5001,765.00
Sep 4, 20141,755.001,770.001,750.001,755.001,835,7001,755.00
Sep 3, 20141,750.001,780.001,750.001,750.002,436,7001,750.00
Sep 2, 20141,775.001,785.001,750.001,775.001,554,5001,775.00
Sep 1, 20141,760.001,775.001,750.001,760.00809,5001,760.00
Aug 29, 20141,770.001,780.001,765.001,770.001,344,1001,770.00
Aug 28, 20141,765.001,780.001,750.001,765.004,122,9001,765.00
Aug 27, 20141,750.001,765.001,745.001,750.001,906,1001,750.00
Aug 26, 20141,750.001,780.001,735.001,750.003,068,6001,750.00
Aug 25, 20141,775.001,785.001,765.001,775.001,557,9001,775.00
Aug 22, 20141,785.001,810.001,785.001,785.001,189,1001,785.00
Aug 21, 20141,795.001,815.001,770.001,795.002,122,7001,795.00
Aug 20, 20141,795.001,845.001,795.001,795.004,645,1001,795.00
Aug 19, 20141,810.001,845.001,790.001,810.009,748,9001,810.00
Aug 18, 20141,785.001,790.001,770.001,785.001,347,5001,785.00
Aug 15, 20141,770.001,780.001,765.001,770.00666,3001,770.00
Aug 14, 20141,765.001,800.001,760.001,765.004,230,6001,765.00
Aug 13, 20141,775.001,790.001,760.001,775.001,440,1001,775.00
Aug 12, 20141,770.001,800.001,770.001,770.002,926,3001,770.00
Aug 11, 20141,785.001,800.001,780.001,785.001,265,9001,785.00
Aug 8, 20141,785.001,795.001,775.001,785.00988,5001,785.00
Aug 7, 20141,780.001,790.001,770.001,780.001,967,7001,780.00
Aug 6, 20141,785.001,810.001,770.001,785.001,380,5001,785.00
Aug 5, 20141,790.001,800.001,765.001,790.002,701,4001,790.00
Aug 4, 20141,750.001,805.001,740.001,750.005,567,4001,750.00
Aug 1, 20141,815.001,815.001,815.001,815.0001,815.00
Jul 31, 20141,815.001,815.001,815.001,815.0001,815.00
Jul 30, 20141,815.001,815.001,815.001,815.0001,815.00
Jul 29, 20141,815.001,815.001,815.001,815.0001,815.00
Jul 28, 20141,815.001,815.001,815.001,815.0001,815.00
Jul 25, 20141,815.001,855.001,805.001,815.004,491,1001,815.00
Jul 24, 20141,845.001,860.001,820.001,845.002,042,9001,845.00
Jul 23, 20141,815.001,885.001,785.001,815.005,114,3001,815.00
Jul 22, 20141,850.001,905.001,810.001,850.004,356,0001,850.00
Jul 21, 20141,900.001,935.001,895.001,900.007,586,4001,900.00
Jul 18, 20141,890.001,905.001,860.001,890.002,569,6001,890.00
Jul 17, 20141,875.001,925.001,860.001,875.006,324,5001,875.00
Jul 16, 20141,895.001,900.001,835.001,895.006,911,5001,895.00
Jul 15, 20141,855.001,870.001,835.001,855.002,852,9001,855.00
Jul 14, 20141,855.001,880.001,850.001,855.004,987,9001,855.00
Jul 11, 20141,860.001,880.001,850.001,860.004,186,8001,860.00
Jul 10, 20141,875.001,890.001,850.001,875.008,756,1001,875.00
Jul 9, 20141,855.001,855.001,855.001,855.0001,855.00
Jul 8, 20141,855.001,875.001,845.001,855.003,219,8001,855.00
Jul 7, 20141,860.001,875.001,835.001,860.002,755,4001,860.00
Jul 4, 20141,835.001,860.001,830.001,835.001,432,6001,835.00
Jul 3, 20141,850.001,865.001,820.001,850.003,113,2001,850.00
Jul 2, 20141,820.001,840.001,805.001,820.002,052,7001,820.00
Jul 1, 20141,825.001,835.001,805.001,825.001,413,2001,825.00
Jul 1, 20148.50 Dividend
Jun 30, 20141,830.001,830.001,775.001,830.005,183,7001,821.50
Jun 27, 20141,770.001,790.001,755.001,770.001,802,3001,761.78
Jun 26, 20141,770.001,775.001,730.001,770.003,674,1001,761.78
Jun 25, 20141,725.001,785.001,705.001,725.005,005,0001,716.99
Jun 24, 20141,775.001,790.001,760.001,775.002,112,4001,766.76
Jun 23, 20141,775.001,825.001,775.001,775.004,382,5001,766.76
Jun 20, 20141,800.001,820.001,775.001,800.002,848,6001,791.64
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.