Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.05% Nasdaq Down0.76%

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
1,890.00 Down 25.00(1.31%) 5:00AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 22, 20141,975.001,995.001,915.001,915.003,619,8001,915.00
Apr 21, 20141,920.001,975.001,920.001,960.003,044,6001,960.00
Apr 18, 20141,920.001,920.001,920.001,920.0001,920.00
Apr 17, 20141,975.001,975.001,890.001,920.004,231,3001,920.00
Apr 16, 20142,025.002,045.001,960.001,965.004,502,5001,965.00
Apr 15, 20142,010.002,050.002,010.002,030.005,008,6002,030.00
Apr 14, 20141,900.002,030.001,900.002,010.008,478,1002,010.00
Apr 11, 20141,870.001,920.001,870.001,900.009,097,6001,900.00
Apr 10, 20142,025.002,025.001,835.001,870.0010,958,1001,870.00
Apr 9, 20142,030.002,030.002,030.002,030.0002,030.00
Apr 8, 20142,075.002,075.002,025.002,030.004,380,2002,030.00
Apr 7, 20142,105.002,105.002,070.002,075.003,875,0002,075.00
Apr 4, 20142,155.002,165.002,080.002,105.007,420,6002,105.00
Apr 3, 20142,160.002,170.002,150.002,155.003,111,3002,155.00
Apr 2, 20142,180.002,190.002,130.002,160.006,101,9002,160.00
Apr 1, 20142,125.002,200.002,125.002,165.004,711,3002,165.00
Mar 31, 20142,125.002,125.002,125.002,125.0002,125.00
Mar 28, 20142,140.002,145.002,100.002,125.004,967,5002,125.00
Mar 27, 20142,145.002,145.002,110.002,140.001,591,9002,140.00
Mar 26, 20142,180.002,210.002,090.002,145.006,383,6002,145.00
Mar 25, 20142,250.002,270.002,180.002,200.002,127,7002,200.00
Mar 24, 20142,230.002,275.002,220.002,250.001,977,6002,250.00
Mar 21, 20142,275.002,285.002,200.002,230.004,697,4002,230.00
Mar 20, 20142,300.002,300.002,190.002,270.004,259,7002,270.00
Mar 19, 20142,410.002,445.002,300.002,310.004,661,9002,310.00
Mar 18, 20142,475.002,480.002,400.002,400.001,873,8002,400.00
Mar 17, 20142,450.002,495.002,425.002,475.002,354,4002,475.00
Mar 14, 20142,345.002,475.002,265.002,475.004,174,6002,475.00
Mar 13, 20142,290.002,365.002,250.002,345.002,124,2002,345.00
Mar 12, 20142,290.002,290.002,205.002,290.002,308,0002,290.00
Mar 11, 20142,305.002,310.002,275.002,290.00906,3002,290.00
Mar 10, 20142,300.002,305.002,250.002,300.002,602,3002,300.00
Mar 7, 20142,280.002,320.002,280.002,290.002,450,7002,290.00
Mar 6, 20142,200.002,300.002,200.002,280.001,409,8002,280.00
Mar 5, 20142,160.002,225.002,160.002,225.001,409,4002,225.00
Mar 4, 20142,100.002,160.002,100.002,160.00640,5002,160.00
Mar 3, 20142,190.002,190.002,140.002,150.00822,1002,150.00
Feb 28, 20142,135.002,190.002,130.002,190.001,394,7002,190.00
Feb 27, 20142,100.002,225.002,100.002,100.001,992,1002,100.00
Feb 26, 20142,140.002,145.002,095.002,100.004,225,3002,100.00
Feb 25, 20142,200.002,220.002,125.002,150.003,157,7002,150.00
Feb 24, 20142,290.002,300.002,175.002,200.002,969,7002,200.00
Feb 21, 20142,285.002,300.002,275.002,290.00715,7002,290.00
Feb 20, 20142,305.002,310.002,260.002,280.002,183,5002,280.00
Feb 19, 20142,300.002,315.002,300.002,305.001,666,7002,305.00
Feb 18, 20142,305.002,320.002,290.002,300.005,843,9002,300.00
Feb 17, 20142,245.002,320.002,245.002,305.007,911,0002,305.00
Feb 14, 20142,245.002,270.002,200.002,245.004,113,9002,245.00
Feb 13, 20142,205.002,280.002,205.002,240.008,317,7002,240.00
Feb 12, 20142,180.002,220.002,175.002,205.005,735,7002,205.00
Feb 11, 20142,070.002,245.002,070.002,180.0012,149,8002,180.00
Feb 10, 20142,025.002,095.002,025.002,070.007,940,6002,070.00
Feb 7, 20141,915.002,035.001,905.002,020.0010,101,2002,020.00
Feb 6, 20141,895.001,915.001,890.001,900.002,888,9001,900.00
Feb 5, 20141,900.001,925.001,885.001,900.002,002,0001,900.00
Feb 4, 20141,890.001,890.001,830.001,890.002,290,7001,890.00
Feb 3, 20141,860.001,900.001,860.001,885.001,782,5001,885.00
Jan 31, 20141,885.001,885.001,885.001,885.0001,885.00
Jan 30, 20141,870.001,895.001,850.001,885.003,495,8001,885.00
Jan 29, 20141,875.001,910.001,865.001,900.002,423,8001,900.00
Jan 28, 20141,860.001,890.001,825.001,860.001,861,3001,860.00
Jan 27, 20141,905.001,905.001,820.001,870.005,406,2001,870.00
Jan 24, 20141,920.001,930.001,910.001,920.002,285,0001,920.00
Jan 23, 20141,900.001,955.001,900.001,930.0010,885,2001,930.00
Jan 22, 20141,920.001,920.001,880.001,900.003,518,1001,900.00
Jan 21, 20141,915.001,940.001,885.001,930.004,797,0001,930.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.