Efek Terdaftar

Gajah Tunggal Tbk, PT

Security name
Gajah Tunggal Tbk
Issuer
Gajah Tunggal Tbk, PT
ISIN Code
ID1000086002
Short Code
GJTL
Type
Saham Biasa
Listing Date
08 Mei 1990
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
3,484,800,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
30 Mei 2002
Activity Sector
AUTOMOTIVE AND COMPONENTS
Number of Securities
3,484,800,000 (Total)
As of 27 Mar 2024
50.03% Scripless = 1,743,511,503.000
Local Percentage
26.26%
Foreign Percentage
23.78%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 615 605 605 7,516 455,643,000 163
04 Apr 2023 0 605 595 600 15,834 948,075,500 236
05 Apr 2023 0 600 590 590 19,266 1,142,104,500 330
06 Apr 2023 0 595 580 595 19,840 1,161,528,000 313
10 Apr 2023 0 605 590 590 29,019 1,731,308,500 406
11 Apr 2023 0 600 590 600 7,696 458,785,000 192
12 Apr 2023 0 605 590 595 6,670 397,063,000 203
13 Apr 2023 0 605 590 600 18,726 1,118,477,000 228
14 Apr 2023 0 605 600 605 4,597 276,244,000 122
17 Apr 2023 0 640 600 620 67,260 4,184,341,500 819
18 Apr 2023 0 635 620 630 26,403 1,660,004,000 397
26 Apr 2023 0 670 630 660 109,691 7,184,120,000 1,151
27 Apr 2023 0 680 655 665 88,324 5,912,356,000 1,882
28 Apr 2023 0 700 665 700 172,509 11,855,676,500 1,626
02 May 2023 0 840 725 775 774,942 60,974,106,500 8,437
02 May 2023 0 840 725 775 774,942 60,974,106,500 8,437
02 May 2023 0 840 725 775 774,942 60,974,106,500 8,437
02 May 2023 0 840 725 775 774,942 60,974,106,500 8,437
03 May 2023 0 800 755 765 188,753 14,651,633,000 2,921
04 May 2023 0 790 755 765 190,821 14,818,983,500 1,883
05 May 2023 0 790 755 775 156,816 12,162,955,000 1,799
08 May 2023 0 805 775 795 272,351 21,633,306,500 2,510
09 May 2023 0 805 785 790 94,752 7,522,687,500 1,256
10 May 2023 0 820 790 810 148,901 12,040,232,000 1,795
11 May 2023 0 815 775 785 113,812 9,008,476,000 1,670
12 May 2023 0 790 760 770 97,677 7,534,761,000 1,538
15 May 2023 0 795 765 795 74,843 5,861,828,500 1,227
16 May 2023 0 810 775 780 118,610 9,385,602,000 1,644
17 May 2023 0 790 750 765 105,504 8,083,280,000 1,756
19 May 2023 0 780 760 780 56,037 4,315,943,000 1,030
22 May 2023 0 800 780 790 92,070 7,287,448,500 1,670
23 May 2023 0 845 790 840 483,361 40,103,727,000 5,436
24 May 2023 0 865 835 865 418,029 35,597,618,000 3,891
25 May 2023 0 880 840 855 359,603 31,079,222,000 4,092
26 May 2023 0 865 835 840 146,431 12,395,025,500 2,646
29 May 2023 0 855 815 830 184,140 15,384,881,500 2,558
30 May 2023 0 840 810 810 137,084 11,196,861,500 2,236
31 May 2023 0 820 780 785 167,168 13,235,561,500 2,767
05 Jun 2023 0 835 790 835 161,905 13,266,462,500 1,870
06 Jun 2023 0 850 825 830 87,721 7,336,996,500 1,233
07 Jun 2023 0 860 830 850 111,342 9,435,313,500 1,247
08 Jun 2023 0 855 835 845 70,021 5,900,119,000 1,076
09 Jun 2023 0 870 825 855 183,105 15,586,457,000 1,757
12 Jun 2023 0 860 835 840 78,019 6,602,453,000 1,268
13 Jun 2023 0 860 840 840 63,351 5,368,141,500 1,175
14 Jun 2023 0 875 835 870 113,884 9,801,863,500 1,582
15 Jun 2023 0 880 850 850 95,741 8,268,527,500 1,818
16 Jun 2023 0 860 835 850 88,205 7,461,216,000 1,265
19 Jun 2023 0 875 845 865 96,267 8,323,129,500 1,350
20 Jun 2023 0 870 840 850 82,151 6,995,740,000 1,100
21 Jun 2023 0 860 810 840 116,898 9,776,791,500 1,755
22 Jun 2023 0 850 820 845 66,895 5,610,829,000 840
23 Jun 2023 0 845 830 830 57,575 4,798,191,500 855
26 Jun 2023 0 840 805 815 125,901 10,295,464,000 1,932
27 Jun 2023 0 830 805 810 76,548 6,244,872,500 1,495
03 Jul 2023 0 855 810 845 122,829 10,282,154,500 1,680
04 Jul 2023 0 980 840 970 1,023,174 94,748,045,500 9,950
05 Jul 2023 0 1,210 965 1,170 2,280,097 255,556,172,500 27,489
06 Jul 2023 0 1,415 1,160 1,340 2,982,551 387,832,717,000 48,721
07 Jul 2023 0 1,385 1,275 1,275 946,301 125,793,466,000 17,797
10 Jul 2023 0 1,335 1,200 1,210 791,041 99,773,914,000 12,402
13 Jul 2023 0 1,160 1,025 1,125 1,066,365 115,346,774,500 14,792
17 Jul 2023 0 1,140 1,080 1,095 413,812 45,750,025,000 6,092
18 Jul 2023 0 1,100 1,055 1,075 271,271 29,183,173,500 4,601
20 Jul 2023 0 1,110 1,050 1,085 363,633 39,144,018,000 4,434
21 Jul 2023 0 1,095 1,010 1,020 588,285 61,200,430,500 7,705
24 Jul 2023 0 1,055 1,005 1,040 346,390 35,772,242,500 5,292
26 Jul 2023 0 1,105 1,040 1,080 521,059 55,932,775,000 6,752
28 Jul 2023 0 1,085 1,040 1,075 279,084 29,787,438,500 3,127
31 Jul 2023 0 1,130 1,070 1,080 341,356 37,518,425,500 4,966
01 Aug 2023 0 1,050 920 920 1,140,595 107,837,546,000 12,015
02 Aug 2023 0 905 840 900 938,922 82,224,399,500 10,136
03 Aug 2023 0 935 890 920 377,637 34,679,698,000 5,298
04 Aug 2023 0 940 900 915 231,853 21,306,509,000 3,231
07 Aug 2023 0 920 895 910 99,377 9,020,283,000 2,085
08 Aug 2023 0 930 905 915 92,949 8,507,316,000 1,699
09 Aug 2023 0 920 895 905 116,385 10,506,512,000 2,051
10 Aug 2023 0 940 895 930 257,712 23,707,118,000 3,285
11 Aug 2023 0 940 910 920 124,918 11,567,044,000 2,055
14 Aug 2023 0 910 845 880 665,852 58,060,663,000 7,494
15 Aug 2023 0 910 880 900 176,353 15,835,700,000 2,975
16 Aug 2023 0 905 885 890 107,833 9,638,911,500 2,311
18 Aug 2023 0 910 870 875 117,638 10,401,876,500 2,364
21 Aug 2023 0 875 855 860 107,430 9,286,139,500 2,527
22 Aug 2023 0 875 855 860 65,818 5,681,650,000 1,714
23 Aug 2023 0 880 855 865 80,686 7,011,223,500 1,487
24 Aug 2023 0 895 865 880 132,449 11,690,253,500 2,027
25 Aug 2023 0 890 870 870 54,236 4,742,458,500 1,129
28 Aug 2023 0 875 845 855 131,521 11,262,530,500 2,356
29 Aug 2023 0 865 835 840 182,425 15,393,346,000 2,696
30 Aug 2023 0 850 820 830 106,903 8,923,892,500 1,696
31 Aug 2023 0 840 815 820 145,530 11,973,469,500 2,001
01 Sep 2023 0 850 815 830 90,204 7,534,023,500 1,369
04 Sep 2023 0 835 820 830 57,858 4,789,437,500 1,186
06 Sep 2023 0 865 835 840 109,301 9,199,215,500 1,904
07 Sep 2023 0 850 830 835 57,732 4,838,893,500 1,083
08 Sep 2023 0 840 825 825 55,988 4,644,691,000 1,065
11 Sep 2023 0 860 820 845 125,340 10,530,162,000 1,644
18 Sep 2023 0 830 800 805 137,953 11,153,419,000 2,161
20 Sep 2023 0 825 800 805 77,285 6,271,199,000 1,129
22 Sep 2023 0 815 800 805 55,355 4,456,485,500 683
27 Sep 2023 0 765 745 750 52,383 3,936,504,500 1,163
29 Sep 2023 0 755 735 740 32,069 2,392,880,000 1,021
02 Oct 2023 0 760 740 755 44,130 3,319,302,000 942
04 Oct 2023 0 735 710 725 80,188 5,782,855,000 1,298
05 Oct 2023 0 735 725 725 23,509 1,712,945,000 625
06 Oct 2023 0 745 725 740 58,707 4,333,764,500 859
09 Oct 2023 0 740 715 730 53,301 3,860,550,500 1,086
10 Oct 2023 0 730 715 725 27,847 2,011,226,500 783
11 Oct 2023 0 745 720 735 54,124 3,990,601,500 973
13 Oct 2023 0 740 715 725 45,919 3,324,852,500 967
16 Oct 2023 0 730 690 700 175,503 12,337,017,000 2,196
23 Oct 2023 0 670 630 655 95,384 6,203,152,000 1,539
26 Oct 2023 0 710 675 680 70,218 4,858,044,000 1,150
27 Oct 2023 0 850 670 850 320,922 26,410,637,500 3,281
30 Oct 2023 0 1,050 865 865 2,649,193 253,261,604,000 39,350
31 Oct 2023 0 915 840 880 648,667 56,805,163,000 9,846
01 Nov 2023 0 890 840 840 313,865 26,784,953,000 3,961
02 Nov 2023 0 905 845 870 437,364 38,524,212,000 5,917
03 Nov 2023 0 930 870 885 498,715 44,926,610,000 6,625
06 Nov 2023 0 910 875 900 275,521 24,626,932,000 3,577
07 Nov 2023 0 910 875 880 202,974 17,961,179,500 2,488
08 Nov 2023 0 885 850 855 129,200 11,128,874,500 2,157
09 Nov 2023 0 880 855 870 91,958 7,978,498,000 1,354
10 Nov 2023 0 875 845 850 96,831 8,270,556,500 1,522
13 Nov 2023 0 870 850 855 68,990 5,899,017,500 1,324
14 Nov 2023 0 890 850 870 191,812 16,718,520,500 2,297
15 Nov 2023 0 885 865 875 123,123 10,753,022,500 1,556
16 Nov 2023 0 945 870 885 610,279 55,122,537,500 6,371
17 Nov 2023 0 915 875 875 276,834 24,705,286,000 3,306
20 Nov 2023 0 885 870 870 67,389 5,891,498,000 1,298
21 Nov 2023 0 880 855 875 87,956 7,624,356,000 1,272
22 Nov 2023 0 880 855 865 109,235 9,447,391,500 1,321
23 Nov 2023 0 910 865 885 287,571 25,648,047,500 3,058
24 Nov 2023 0 905 880 885 169,412 15,092,539,000 1,824
27 Nov 2023 0 900 880 890 91,794 8,175,283,000 1,352
28 Nov 2023 0 930 880 880 532,424 47,942,743,500 5,211
29 Nov 2023 0 890 865 875 95,190 8,326,524,500 1,400
30 Nov 2023 0 905 875 885 167,492 14,930,603,000 2,287
01 Dec 2023 0 900 885 890 102,922 9,172,588,500 1,120
04 Dec 2023 0 1,110 900 1,110 3,294,706 344,978,970,500 36,389
05 Dec 2023 0 1,200 975 985 2,244,944 231,533,416,500 31,611
06 Dec 2023 0 1,040 960 980 1,004,135 100,462,583,500 14,151
07 Dec 2023 0 1,030 980 1,005 908,145 91,266,304,000 8,871
08 Dec 2023 0 1,025 995 1,000 444,190 44,691,994,000 5,864
11 Dec 2023 0 1,010 930 940 414,647 40,185,437,000 7,423
12 Dec 2023 0 970 920 950 323,932 30,510,404,000 5,405
13 Dec 2023 0 1,035 935 985 1,155,646 115,375,746,500 15,631
14 Dec 2023 0 1,010 980 990 334,659 33,245,878,500 4,808
15 Dec 2023 0 1,015 985 990 193,457 19,273,278,500 2,777
18 Dec 2023 0 1,015 960 980 360,168 35,658,026,000 4,807
19 Dec 2023 0 1,015 970 1,000 271,984 27,143,009,000 3,680
20 Dec 2023 0 1,125 1,000 1,080 1,809,076 194,711,147,500 22,969
21 Dec 2023 0 1,175 1,060 1,095 1,610,637 179,279,493,000 20,277
22 Dec 2023 0 1,125 1,070 1,085 510,703 55,827,737,000 7,028
27 Dec 2023 0 1,100 1,065 1,065 305,116 32,845,359,500 3,872
28 Dec 2023 0 1,080 1,045 1,055 226,255 23,904,955,000 3,270
29 Dec 2023 0 1,070 1,035 1,035 163,624 17,089,066,000 2,691
02 Jan 2024 0 1,090 1,035 1,080 348,238 37,244,780,000 4,206
03 Jan 2024 0 1,110 1,070 1,100 498,898 54,560,819,500 6,624
04 Jan 2024 0 1,240 1,095 1,190 1,485,112 175,640,874,000 17,757
05 Jan 2024 0 1,300 1,185 1,280 1,313,780 166,167,247,000 16,184
08 Jan 2024 0 1,305 1,195 1,215 702,073 86,844,904,500 11,162
09 Jan 2024 0 1,255 1,200 1,215 401,521 49,146,823,000 5,969
10 Jan 2024 0 1,250 1,205 1,225 217,175 26,731,101,500 3,658
11 Jan 2024 0 1,245 1,200 1,210 263,231 32,117,932,500 4,157
12 Jan 2024 0 1,215 1,150 1,160 367,173 43,058,143,500 6,042
15 Jan 2024 0 1,195 1,135 1,190 359,476 41,906,587,500 5,177
16 Jan 2024 0 1,220 1,165 1,175 304,673 36,333,994,000 5,764
17 Jan 2024 0 1,185 1,140 1,140 251,838 29,005,036,000 4,481
18 Jan 2024 0 1,170 1,120 1,135 269,913 30,776,480,000 4,536
19 Jan 2024 0 1,175 1,125 1,145 348,596 40,147,228,500 4,950
22 Jan 2024 0 1,155 1,060 1,090 584,946 63,847,501,500 8,345
23 Jan 2024 0 1,110 1,055 1,065 193,100 20,628,794,000 3,678
25 Jan 2024 0 1,105 1,050 1,060 301,183 32,454,496,000 4,066
26 Jan 2024 0 1,070 1,040 1,045 170,946 17,937,739,500 2,542
29 Jan 2024 0 1,075 1,040 1,045 183,639 19,408,249,500 2,754
30 Jan 2024 0 1,090 1,045 1,080 273,427 29,412,500,500 4,222
31 Jan 2024 0 1,115 1,080 1,085 309,663 34,022,474,500 4,882
01 Feb 2024 0 1,095 1,065 1,075 100,606 10,803,923,500 2,479
02 Feb 2024 0 1,080 1,050 1,080 131,769 14,043,318,000 2,269
06 Feb 2024 0 1,040 1,010 1,015 126,691 12,950,255,000 2,677
07 Feb 2024 0 1,045 1,015 1,030 106,035 10,942,975,000 2,152
12 Feb 2024 0 1,050 1,020 1,035 76,194 7,880,635,500 1,606
13 Feb 2024 0 1,080 1,030 1,055 177,226 18,771,719,500 3,176
15 Feb 2024 0 1,095 1,055 1,065 133,320 14,317,296,000 2,139
16 Feb 2024 0 1,075 1,055 1,060 89,869 9,550,418,500 1,605
19 Feb 2024 0 1,070 1,035 1,035 93,101 9,730,846,000 1,780
20 Feb 2024 0 1,080 1,035 1,060 123,225 13,065,944,000 2,028
21 Feb 2024 0 1,155 1,055 1,155 775,134 87,138,365,500 10,493
22 Feb 2024 0 1,175 1,135 1,160 330,367 38,270,772,000 5,820
26 Feb 2024 0 1,210 1,155 1,160 381,741 45,200,454,000 6,744
27 Feb 2024 0 1,175 1,110 1,120 226,281 25,569,618,000 4,679
28 Feb 2024 0 1,145 1,115 1,115 142,806 16,107,022,500 3,198
29 Feb 2024 0 1,185 1,115 1,175 310,115 36,072,790,500 5,463
01 Mar 2024 0 1,205 1,160 1,175 250,444 29,645,999,000 5,169
04 Mar 2024 0 1,220 1,150 1,150 413,202 49,206,574,000 6,438
05 Mar 2024 0 1,185 1,145 1,170 203,562 23,707,830,500 3,557
06 Mar 2024 0 1,190 1,155 1,160 185,968 21,799,019,000 3,295
07 Mar 2024 0 1,175 1,145 1,150 123,744 14,296,990,000 2,524
08 Mar 2024 0 1,170 1,145 1,145 96,812 11,157,260,500 2,032
13 Mar 2024 0 1,190 1,140 1,170 257,435 30,017,278,000 5,309
14 Mar 2024 0 1,210 1,155 1,165 344,482 40,802,567,000 4,927
15 Mar 2024 0 1,175 1,110 1,130 297,038 33,737,424,000 4,123
18 Mar 2024 0 1,155 1,100 1,140 181,594 20,507,559,000 2,768
21 Mar 2024 0 1,280 1,235 1,245 361,564 45,667,136,000 5,500
25 Mar 2024 0 1,260 1,220 1,235 144,054 17,842,913,000 2,721
26 Mar 2024 0 1,270 1,235 1,260 132,666 16,669,972,000 2,167

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 May 2023 15 Jun 2023 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
Cash Dividend (1 GJTL : 10 IDR) 27 Aug 2021 31 Aug 2021 17 Sep 2021 Active
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Proxy Voting   - 18 Feb 2021 15 Mar 2021 Active
Proxy Voting   - 21 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 28 May 2019 27 Jun 2019 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Cash Dividend (1 GJTL : 5 IDR) 05 Jul 2017 10 Jul 2017 21 Jul 2017 Active
Proxy Voting   - 26 May 2017 20 Jun 2017 Active
Proxy Voting   - 13 May 2016 07 Jun 2016 Active
Cash Dividend (1 GJTL : 10 IDR) 06 Jul 2015 09 Jul 2015 31 Jul 2015 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Cash Dividend (1 GJTL : 10 IDR) 30 Jun 2014 03 Jul 2014 17 Jul 2014 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Cash Dividend (1 GJTL : 27 IDR) 05 Jul 2013 10 Jul 2013 24 Jul 2013 Active
Proxy Voting   - 29 May 2013 14 Jun 2013 Active
Proxy Voting   - 27 Dec 2012 14 Jan 2013 Active
Cash Dividend (1 GJTL : 10 IDR) 19 Jun 2012 22 Jun 2012 06 Jul 2012 Active
Proxy Voting   - 11 May 2012 29 May 2012 Active
Cash Dividend (1 GJTL : 12 IDR) 10 Jun 2011 15 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 03 May 2011 19 May 2011 Active
Cash Dividend (1 GJTL : 15 IDR) 18 Jun 2010 23 Jun 2010 07 Jul 2010 Active
Proxy Voting   - 11 May 2010 27 May 2010 Active
Proxy Voting   - 11 Jun 2009 29 Jun 2009 Active
Cash Dividend (1 GJTL : 5 IDR) 15 Jul 2008 18 Jul 2008 04 Aug 2008 Active
Proxy Voting   - 05 Jun 2008 23 Jun 2008 Active
Right Distribution   29 Nov 2007 04 Dec 2007 05 Dec 2007 Active
Proxy Voting   - 06 Nov 2007 22 Nov 2007 Active
Cash Dividend   20 Jul 2007 25 Jul 2007 08 Aug 2007 Active
Proxy Voting   - 12 Jun 2007 28 Jun 2007 Active
Cash Dividend   21 Jul 2006 26 Jul 2006 09 Aug 2006 Active
Proxy Voting   - 13 Jun 2006 29 Jun 2006 Active
Proxy Voting   - 14 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 09 Nov 2004 25 Nov 2004 Active
Proxy Voting   - 10 Jun 2004 28 Jun 2004 Active
Proxy Voting   - 14 Jan 2004 30 Jan 2004 Active