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 9 Jun 2023
50.02% Scripless = 1,743,030,447.000
Local Percentage
32.53%
Foreign Percentage
17.48%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Jun 2022 0 700 675 695 75,525 5,189,775,000 1,512
15 Jun 2022 0 695 650 655 229,361 15,118,411,000 2,679
16 Jun 2022 0 670 655 665 41,832 2,775,786,000 788
17 Jun 2022 0 660 635 645 75,189 4,843,187,500 1,465
20 Jun 2022 0 655 630 655 26,516 1,700,283,500 699
21 Jun 2022 0 675 645 675 45,385 3,020,424,000 1,138
22 Jun 2022 0 695 675 680 74,464 5,099,891,000 1,685
23 Jun 2022 0 700 670 670 35,770 2,418,076,000 949
24 Jun 2022 0 710 670 705 119,248 8,312,197,500 1,866
27 Jun 2022 0 740 705 730 210,220 15,243,351,500 3,338
28 Jun 2022 0 740 710 720 102,273 7,354,550,000 1,788
29 Jun 2022 0 725 710 715 57,981 4,162,148,500 1,123
30 Jun 2022 0 720 685 685 73,827 5,147,098,500 1,744
01 Jul 2022 0 700 670 670 52,635 3,602,263,000 1,320
04 Jul 2022 0 685 650 680 62,334 4,160,616,500 1,402
05 Jul 2022 0 705 680 695 39,636 2,753,722,000 911
06 Jul 2022 0 715 675 680 18,165 1,244,688,000 843
07 Jul 2022 0 695 680 690 15,475 1,066,468,000 420
08 Jul 2022 0 705 685 685 35,264 2,437,787,500 877
11 Jul 2022 0 695 680 690 9,904 681,227,000 503
12 Jul 2022 0 695 685 685 10,669 733,487,500 379
13 Jul 2022 0 690 685 685 12,296 843,410,000 389
14 Jul 2022 0 690 675 690 9,121 623,490,000 414
15 Jul 2022 0 690 680 680 20,874 1,427,898,000 496
18 Jul 2022 0 690 680 685 19,468 1,336,473,500 455
19 Jul 2022 0 700 675 690 25,900 1,785,638,500 513
20 Jul 2022 0 705 690 700 23,991 1,669,738,000 536
21 Jul 2022 0 710 695 700 25,876 1,816,169,500 577
22 Jul 2022 0 715 700 700 31,376 2,211,163,500 636
25 Jul 2022 0 715 680 690 59,453 4,080,841,000 1,222
26 Jul 2022 0 690 650 670 129,074 8,576,800,000 2,346
27 Jul 2022 0 680 660 675 29,448 1,984,704,500 591
28 Jul 2022 0 685 665 680 41,711 2,816,109,000 912
29 Jul 2022 0 705 680 705 144,655 10,088,518,000 1,365
01 Aug 2022 0 710 690 695 55,633 3,890,207,500 1,076
02 Aug 2022 0 700 685 695 44,039 3,066,054,000 703
03 Aug 2022 0 705 690 700 77,722 5,420,312,000 984
04 Aug 2022 0 705 695 700 33,992 2,373,929,500 496
05 Aug 2022 0 705 695 705 47,964 3,359,723,500 683
08 Aug 2022 0 715 695 715 66,095 4,692,397,000 1,027
09 Aug 2022 0 730 710 715 67,505 4,865,425,000 1,113
10 Aug 2022 0 725 700 705 45,703 3,237,346,000 590
11 Aug 2022 0 710 705 710 25,502 1,803,612,000 422
12 Aug 2022 0 715 705 710 12,784 904,600,000 427
15 Aug 2022 0 710 705 710 16,484 1,165,164,500 412
16 Aug 2022 0 715 700 705 17,537 1,235,427,500 265
18 Aug 2022 0 715 700 710 19,860 1,401,661,000 537
19 Aug 2022 0 705 700 700 38,760 2,716,403,000 472
22 Aug 2022 0 705 680 695 59,775 4,119,028,000 819
23 Aug 2022 0 695 680 685 27,241 1,868,595,500 652
24 Aug 2022 0 700 685 700 19,975 1,383,955,000 402
25 Aug 2022 0 705 690 700 19,860 1,381,403,500 265
26 Aug 2022 0 700 690 695 12,962 897,133,500 257
29 Aug 2022 0 695 680 690 20,056 1,376,667,000 463
30 Aug 2022 0 695 685 690 8,399 579,245,000 290
31 Aug 2022 0 690 685 685 10,119 696,472,000 244
01 Sep 2022 0 690 680 685 14,900 1,020,010,000 376
02 Sep 2022 0 690 680 690 13,286 908,507,000 267
05 Sep 2022 0 695 680 685 18,367 1,259,078,000 471
06 Sep 2022 0 690 685 685 26,068 1,786,966,500 382
07 Sep 2022 0 690 680 685 31,949 2,189,083,000 331
08 Sep 2022 0 690 680 685 17,384 1,190,739,500 409
09 Sep 2022 0 690 680 685 23,711 1,619,083,000 318
12 Sep 2022 0 690 680 685 17,330 1,187,058,500 407
13 Sep 2022 0 690 685 685 19,517 1,337,889,500 429
14 Sep 2022 0 690 675 685 17,468 1,194,048,500 371
15 Sep 2022 0 690 685 690 20,298 1,392,471,500 375
16 Sep 2022 0 695 685 690 15,153 1,040,437,500 418
19 Sep 2022 0 690 680 680 22,898 1,570,864,500 589
20 Sep 2022 0 690 680 680 22,381 1,529,797,500 501
21 Sep 2022 0 690 680 680 27,097 1,848,502,000 491
22 Sep 2022 0 685 650 675 33,117 2,237,554,000 710
23 Sep 2022 0 680 675 675 14,189 959,351,000 357
26 Sep 2022 0 680 660 665 31,764 2,118,326,500 788
27 Sep 2022 0 670 660 660 16,141 1,071,747,500 408
28 Sep 2022 0 670 650 650 41,992 2,753,106,000 697
29 Sep 2022 0 655 645 645 22,006 1,427,875,500 649
30 Sep 2022 0 650 630 635 35,044 2,234,012,000 671
03 Oct 2022 0 645 625 640 18,541 1,180,534,000 443
04 Oct 2022 0 650 625 645 20,246 1,290,161,500 465
05 Oct 2022 0 660 640 655 18,917 1,228,359,000 337
06 Oct 2022 0 660 645 645 8,200 533,290,000 369
07 Oct 2022 0 655 640 645 8,964 579,563,500 302
10 Oct 2022 0 645 635 645 7,674 490,741,500 340
11 Oct 2022 0 645 630 635 11,804 751,049,500 400
12 Oct 2022 0 640 630 630 23,167 1,466,435,500 276
13 Oct 2022 0 635 625 625 16,732 1,047,761,500 510
14 Oct 2022 0 640 615 620 33,716 2,096,284,500 705
17 Oct 2022 0 620 585 590 85,954 5,120,950,500 1,393
18 Oct 2022 0 585 575 585 41,058 2,377,543,500 918
19 Oct 2022 0 595 585 595 22,725 1,349,642,500 389
20 Oct 2022 0 600 590 595 29,393 1,746,476,000 567
21 Oct 2022 0 620 595 615 28,946 1,771,340,000 633
24 Oct 2022 0 625 615 615 40,706 2,511,040,500 538
25 Oct 2022 0 625 615 625 8,992 560,527,000 278
26 Oct 2022 0 635 615 625 10,510 653,567,500 355
27 Oct 2022 0 630 620 630 11,262 704,202,500 263
28 Oct 2022 0 635 625 630 13,897 873,415,000 341
31 Oct 2022 0 625 600 605 48,857 2,950,174,500 1,163
01 Nov 2022 0 605 600 605 13,289 799,866,000 390
02 Nov 2022 0 605 595 595 30,635 1,845,639,500 492
03 Nov 2022 0 605 595 600 12,319 739,384,000 307
04 Nov 2022 0 615 600 600 25,976 1,570,303,500 329
07 Nov 2022 0 615 600 610 41,334 2,507,337,500 359
08 Nov 2022 0 615 605 615 18,272 1,119,398,500 272
09 Nov 2022 0 615 600 600 29,599 1,783,921,500 424
10 Nov 2022 0 600 575 590 73,741 4,301,328,000 1,208
11 Nov 2022 0 600 575 590 37,866 2,215,305,000 775
14 Nov 2022 0 600 580 590 26,393 1,553,457,500 650
15 Nov 2022 0 600 585 590 48,180 2,845,483,000 403
16 Nov 2022 0 600 575 585 38,262 2,236,880,500 617
17 Nov 2022 0 595 580 590 33,797 1,984,612,500 483
18 Nov 2022 0 610 590 605 20,204 1,216,967,500 466
21 Nov 2022 0 610 595 600 14,932 896,523,500 443
22 Nov 2022 0 605 595 600 16,408 979,017,500 368
23 Nov 2022 0 600 595 595 23,491 1,407,079,500 276
24 Nov 2022 0 600 595 595 7,847 467,411,000 267
25 Nov 2022 0 600 595 600 4,501 268,570,000 131
28 Nov 2022 0 600 590 590 12,912 764,532,000 296
29 Nov 2022 0 600 590 595 20,036 1,186,134,000 310
30 Nov 2022 0 595 585 595 8,286 489,366,000 232
01 Dec 2022 0 600 585 595 11,137 661,429,500 303
02 Dec 2022 0 600 585 595 4,904 289,000,500 208
05 Dec 2022 0 600 580 580 29,982 1,753,808,500 594
06 Dec 2022 0 585 575 585 14,339 830,238,000 331
07 Dec 2022 0 585 575 580 22,253 1,283,347,500 508
08 Dec 2022 0 580 565 570 20,115 1,144,607,500 452
09 Dec 2022 0 580 570 570 9,661 553,037,000 330
12 Dec 2022 0 570 560 565 21,733 1,227,934,000 466
13 Dec 2022 0 575 550 550 55,882 3,112,679,000 780
14 Dec 2022 0 565 550 560 14,132 788,338,500 387
15 Dec 2022 0 565 555 565 3,399 190,416,000 313
16 Dec 2022 0 565 555 555 5,537 308,701,500 195
19 Dec 2022 0 565 555 555 4,400 246,108,000 200
20 Dec 2022 0 565 555 560 4,967 278,821,500 113
21 Dec 2022 0 565 555 555 5,894 329,166,500 588
22 Dec 2022 0 560 555 560 4,789 266,353,000 161
23 Dec 2022 0 560 550 555 11,408 633,610,500 341
26 Dec 2022 0 560 550 550 7,747 429,670,500 504
27 Dec 2022 0 560 550 555 3,298 183,637,500 158
28 Dec 2022 0 565 555 560 5,905 329,983,000 157
29 Dec 2022 0 565 555 560 8,530 478,766,000 196
30 Dec 2022 0 565 555 560 2,904 162,424,000 131
02 Jan 2023 0 565 560 565 3,015 169,877,000 136
03 Jan 2023 0 570 560 570 8,443 476,927,500 222
04 Jan 2023 0 575 570 570 3,582 204,570,000 239
05 Jan 2023 0 585 555 555 11,110 628,185,500 298
06 Jan 2023 0 565 555 555 12,048 670,812,500 242
09 Jan 2023 0 565 555 560 9,051 504,796,000 232
10 Jan 2023 0 565 545 560 11,891 656,742,500 345
11 Jan 2023 0 560 540 550 13,488 740,280,500 342
12 Jan 2023 0 555 550 550 3,918 215,750,500 134
13 Jan 2023 0 555 545 550 7,584 419,186,500 198
16 Jan 2023 0 565 550 560 13,132 729,524,500 277
18 Jan 2023 0 570 560 570 9,277 522,461,000 177
19 Jan 2023 0 575 565 565 4,537 257,098,500 204
20 Jan 2023 0 565 560 565 8,186 461,467,000 202
24 Jan 2023 0 565 560 560 4,580 257,875,500 160
25 Jan 2023 0 565 560 565 8,032 452,124,000 131
26 Jan 2023 0 575 560 570 34,709 1,976,719,500 414
27 Jan 2023 0 600 565 595 35,992 2,119,247,000 805
30 Jan 2023 0 610 595 605 17,337 1,045,483,500 497
31 Jan 2023 0 610 600 600 6,622 399,539,000 286
01 Feb 2023 0 605 585 600 12,324 739,150,500 372
02 Feb 2023 0 610 590 605 10,148 611,048,500 287
03 Feb 2023 0 610 600 605 7,997 483,772,000 219
06 Feb 2023 0 605 600 600 11,509 691,335,000 237
07 Feb 2023 0 605 600 600 10,422 626,468,500 151
08 Feb 2023 0 605 600 605 5,203 312,640,000 175
09 Feb 2023 0 605 595 600 14,995 899,670,000 229
10 Feb 2023 0 600 595 595 11,845 707,262,500 186
13 Feb 2023 0 610 590 605 15,297 921,535,000 282
14 Feb 2023 0 640 605 640 82,864 5,193,817,500 1,129
15 Feb 2023 0 650 625 625 19,193 1,207,676,000 450
16 Feb 2023 0 635 620 625 12,605 791,187,000 503
17 Feb 2023 0 630 615 620 8,679 539,385,500 268
20 Feb 2023 0 635 615 630 12,560 787,953,000 320
21 Feb 2023 0 645 630 630 38,303 2,443,489,000 407
22 Feb 2023 0 640 610 620 25,232 1,565,481,000 585
23 Feb 2023 0 635 620 630 15,622 984,880,000 260
24 Feb 2023 0 640 630 635 11,071 704,187,000 290
27 Feb 2023 0 635 630 630 10,297 649,916,000 250
28 Feb 2023 0 630 620 625 5,504 344,439,000 174
01 Mar 2023 0 635 620 625 15,424 964,807,500 284
02 Mar 2023 0 630 620 620 21,358 1,330,001,000 420
03 Mar 2023 0 630 620 620 19,241 1,198,971,500 335
06 Mar 2023 0 635 610 620 38,076 2,392,313,500 372
07 Mar 2023 0 630 620 620 11,332 704,716,000 271
08 Mar 2023 0 630 615 625 10,596 658,380,000 248
09 Mar 2023 0 635 625 630 14,799 932,124,500 275
10 Mar 2023 0 630 620 620 7,603 473,929,000 252
13 Mar 2023 0 620 605 610 12,216 749,309,500 298
14 Mar 2023 0 620 595 595 25,988 1,563,672,000 492
15 Mar 2023 0 610 575 580 24,481 1,441,634,500 480
16 Mar 2023 0 590 570 570 16,678 960,936,500 424
17 Mar 2023 0 590 570 585 10,651 620,364,000 254
20 Mar 2023 0 590 580 585 3,109 180,646,000 165
21 Mar 2023 0 590 580 585 4,607 270,231,000 140
24 Mar 2023 0 600 585 595 4,593 273,233,500 215
27 Mar 2023 0 600 590 600 3,203 190,907,000 180
28 Mar 2023 0 605 595 600 6,653 398,791,000 182
29 Mar 2023 0 610 595 605 4,774 288,595,500 194
30 Mar 2023 0 615 600 610 7,395 448,998,500 171
31 Mar 2023 0 610 605 605 7,551 457,044,500 135
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

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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online