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 18 May 2021
50.02% Scripless = 1,743,010,711.000
Local Percentage
27.94%
Foreign Percentage
22.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 384 364 372 45,145 1,681,673,400 727
27 May 2020 0 384 370 380 37,217 1,405,500,200 447
28 May 2020 0 382 366 366 58,613 2,179,751,400 868
29 May 2020 0 370 346 354 117,478 4,173,191,800 2,428
02 Jun 2020 0 366 354 364 38,417 1,389,129,400 563
03 Jun 2020 0 380 360 374 64,464 2,399,653,200 837
04 Jun 2020 0 390 374 382 127,299 4,867,144,600 1,239
05 Jun 2020 0 390 376 388 55,313 2,125,149,400 645
08 Jun 2020 0 416 390 412 105,253 4,270,121,600 1,234
09 Jun 2020 0 432 400 406 85,595 3,544,366,800 1,141
10 Jun 2020 0 416 390 400 47,371 1,901,249,800 826
11 Jun 2020 0 402 378 386 30,520 1,187,407,600 488
12 Jun 2020 0 386 360 378 52,245 1,933,063,600 707
15 Jun 2020 0 386 372 374 36,885 1,392,512,200 517
16 Jun 2020 0 386 378 384 36,750 1,405,999,800 443
17 Jun 2020 0 412 386 400 209,637 8,441,932,200 2,074
18 Jun 2020 0 408 400 400 55,026 2,217,125,800 881
19 Jun 2020 0 406 390 396 35,754 1,418,907,600 616
22 Jun 2020 0 402 386 390 24,112 944,680,000 525
23 Jun 2020 0 398 376 378 57,846 2,196,775,600 993
24 Jun 2020 0 390 376 384 38,753 1,490,771,200 613
25 Jun 2020 0 390 372 376 42,206 1,595,696,200 667
26 Jun 2020 0 382 376 380 11,032 418,651,800 275
29 Jun 2020 0 382 372 376 18,912 707,212,400 303
30 Jun 2020 0 386 376 384 24,135 919,823,400 263
01 Jul 2020 0 388 380 380 41,899 1,596,833,400 314
02 Jul 2020 0 388 370 372 146,745 5,464,610,400 746
03 Jul 2020 0 378 372 376 19,430 727,775,400 276
06 Jul 2020 0 382 372 382 27,718 1,044,173,600 455
07 Jul 2020 0 388 380 380 10,973 420,215,600 270
08 Jul 2020 0 386 376 380 53,701 2,034,548,800 361
09 Jul 2020 0 396 380 390 103,065 3,993,983,000 796
10 Jul 2020 0 406 390 402 114,396 4,579,433,200 1,130
13 Jul 2020 0 412 402 406 51,191 2,082,342,800 716
14 Jul 2020 0 414 400 400 33,977 1,367,360,800 391
15 Jul 2020 0 410 398 410 45,408 1,845,006,600 444
16 Jul 2020 0 412 402 404 36,914 1,501,682,600 340
17 Jul 2020 0 408 400 406 17,973 725,446,200 246
20 Jul 2020 0 410 398 402 28,884 1,164,143,000 235
21 Jul 2020 0 408 400 404 6,900 277,534,800 126
22 Jul 2020 0 406 400 400 5,979 240,340,600 133
23 Jul 2020 0 422 402 418 70,232 2,911,585,000 848
24 Jul 2020 0 520 412 515 680,297 33,505,217,800 6,503
27 Jul 2020 0 530 488 505 169,527 8,587,819,300 1,781
28 Jul 2020 0 590 498 565 367,394 20,546,980,800 3,777
29 Jul 2020 0 630 550 580 427,986 25,456,985,000 4,306
30 Jul 2020 0 605 540 540 163,981 9,075,954,500 1,497
03 Aug 2020 0 550 505 505 121,450 6,213,191,000 1,153
04 Aug 2020 0 540 500 515 71,567 3,726,391,000 889
05 Aug 2020 0 525 500 520 56,984 2,905,758,500 683
06 Aug 2020 0 590 520 570 248,134 14,159,273,500 3,072
07 Aug 2020 0 585 545 560 59,730 3,322,974,000 1,105
10 Aug 2020 0 565 545 550 27,315 1,506,516,000 540
11 Aug 2020 0 570 550 555 32,555 1,814,746,000 443
12 Aug 2020 0 570 540 550 19,153 1,049,126,000 479
13 Aug 2020 0 570 550 555 32,544 1,811,665,500 421
14 Aug 2020 0 565 550 550 18,743 1,042,626,000 421
18 Aug 2020 0 575 525 535 42,320 2,260,751,000 879
19 Aug 2020 0 565 535 540 51,463 2,844,255,500 809
24 Aug 2020 0 560 530 540 38,811 2,095,657,500 570
25 Aug 2020 0 650 535 600 433,482 26,415,727,000 4,809
26 Aug 2020 0 615 580 580 94,800 5,584,380,500 1,627
27 Aug 2020 0 595 555 555 85,033 4,788,489,500 1,426
28 Aug 2020 0 585 555 560 92,516 5,284,659,000 1,124
31 Aug 2020 0 570 530 540 60,645 3,323,932,000 971
01 Sep 2020 0 570 540 555 51,715 2,861,825,000 889
02 Sep 2020 0 575 555 560 21,113 1,181,350,000 481
03 Sep 2020 0 570 540 540 44,907 2,470,208,000 877
04 Sep 2020 0 540 510 520 111,362 5,781,651,000 1,152
07 Sep 2020 0 530 492 530 136,698 6,968,822,800 1,737
08 Sep 2020 0 545 520 530 49,168 2,599,069,000 866
09 Sep 2020 0 520 505 510 42,693 2,186,924,500 608
10 Sep 2020 0 520 476 476 41,527 1,989,081,200 652
11 Sep 2020 0 482 444 476 82,163 3,771,808,200 1,348
14 Sep 2020 0 505 478 492 49,356 2,444,002,700 776
15 Sep 2020 0 510 486 488 49,163 2,435,234,600 897
16 Sep 2020 0 496 474 480 42,039 2,024,973,200 508
17 Sep 2020 0 480 468 468 20,273 954,985,200 458
18 Sep 2020 0 494 464 472 33,012 1,575,071,600 617
21 Sep 2020 0 478 452 452 29,646 1,369,361,200 573
22 Sep 2020 0 452 436 440 33,353 1,483,187,600 515
23 Sep 2020 0 458 416 424 27,616 1,195,698,000 713
24 Sep 2020 0 426 402 408 30,643 1,252,344,600 536
25 Sep 2020 0 428 404 416 39,745 1,658,048,400 647
28 Sep 2020 0 430 414 418 19,470 818,811,000 412
29 Sep 2020 0 426 410 414 10,622 443,776,800 266
30 Sep 2020 0 456 412 440 215,544 9,586,202,000 3,380
01 Oct 2020 0 452 432 436 54,090 2,386,577,000 1,105
02 Oct 2020 0 442 418 418 32,177 1,361,247,400 672
05 Oct 2020 0 438 418 436 16,329 699,260,200 582
06 Oct 2020 0 476 438 460 123,381 5,640,017,600 2,027
07 Oct 2020 0 472 456 462 51,901 2,399,033,000 1,243
08 Oct 2020 0 470 454 454 32,017 1,468,471,000 932
09 Oct 2020 0 464 454 456 18,445 844,779,600 462
12 Oct 2020 0 468 456 460 26,410 1,215,360,400 471
13 Oct 2020 0 468 450 456 26,578 1,213,983,400 685
14 Oct 2020 0 466 452 458 30,328 1,384,640,800 800
15 Oct 2020 0 474 456 472 66,363 3,091,022,800 1,056
16 Oct 2020 0 488 468 468 62,903 2,998,086,400 1,411
19 Oct 2020 0 476 460 462 31,122 1,437,836,600 666
20 Oct 2020 0 470 452 456 20,672 947,183,400 428
21 Oct 2020 0 464 454 456 8,467 387,314,200 350
22 Oct 2020 0 460 452 456 11,683 532,084,800 350
23 Oct 2020 0 458 452 452 12,171 551,519,600 336
26 Oct 2020 0 466 452 462 30,883 1,419,384,200 665
27 Oct 2020 0 468 456 456 18,100 834,659,400 493
02 Nov 2020 0 462 452 452 21,263 969,237,800 410
03 Nov 2020 0 460 450 456 11,415 518,434,400 212
04 Nov 2020 0 500 456 482 363,156 17,610,469,600 4,227
05 Nov 2020 0 505 478 486 178,140 8,727,009,600 2,218
06 Nov 2020 0 490 468 478 41,445 1,984,745,600 777
09 Nov 2020 0 488 478 488 43,337 2,097,626,400 566
10 Nov 2020 0 520 488 500 202,949 10,209,765,700 1,875
11 Nov 2020 0 510 496 496 62,652 3,144,828,000 915
12 Nov 2020 0 505 488 494 39,089 1,928,782,100 480
13 Nov 2020 0 540 488 525 138,153 7,141,623,600 1,108
16 Nov 2020 0 540 505 510 80,142 4,103,610,000 942
17 Nov 2020 0 520 500 510 86,501 4,417,587,000 723
18 Nov 2020 0 530 510 515 86,877 4,512,641,500 845
19 Nov 2020 0 565 515 540 236,525 12,930,392,500 2,350
20 Nov 2020 0 555 530 535 50,191 2,703,439,000 752
23 Nov 2020 0 555 530 540 54,127 2,921,659,000 596
24 Nov 2020 0 575 540 555 132,714 7,379,201,500 1,263
25 Nov 2020 0 570 535 535 93,947 5,135,374,500 1,001
26 Nov 2020 0 545 535 540 50,895 2,745,881,500 558
27 Nov 2020 0 560 535 540 44,166 2,417,624,500 668
30 Nov 2020 0 550 505 515 111,641 5,872,527,500 1,175
01 Dec 2020 0 535 494 520 64,010 3,307,234,000 964
02 Dec 2020 0 545 525 535 52,615 2,809,446,000 585
03 Dec 2020 0 565 530 555 140,005 7,753,005,500 1,464
04 Dec 2020 0 565 540 565 62,961 3,499,735,500 751
07 Dec 2020 0 615 565 585 291,827 17,379,585,500 2,738
08 Dec 2020 0 600 570 580 105,558 6,163,675,000 1,124
10 Dec 2020 0 590 545 565 122,957 6,993,503,500 1,372
11 Dec 2020 0 585 565 575 50,553 2,881,552,000 523
14 Dec 2020 0 630 575 610 304,317 18,405,832,000 2,811
15 Dec 2020 0 650 600 605 127,005 7,785,838,000 1,978
17 Dec 2020 0 635 590 610 97,964 5,959,209,000 1,476
18 Dec 2020 0 640 605 620 117,054 7,296,627,000 1,080
21 Dec 2020 0 690 625 680 397,463 26,622,148,000 4,894
22 Dec 2020 0 710 635 640 323,728 21,482,964,500 3,602
23 Dec 2020 0 665 600 655 196,338 12,422,046,000 2,262
28 Dec 2020 0 685 635 650 325,521 21,344,427,000 2,117
29 Dec 2020 0 670 640 655 80,323 5,226,912,500 1,122
30 Dec 2020 0 660 640 655 290,431 18,892,251,500 1,414
04 Jan 2021 0 690 645 680 244,953 16,503,206,000 2,388
05 Jan 2021 0 700 670 685 141,688 9,734,393,500 1,549
06 Jan 2021 0 695 655 670 110,552 7,444,377,000 1,364
07 Jan 2021 0 685 660 660 79,040 5,293,659,500 1,180
08 Jan 2021 0 825 655 825 1,332,820 103,820,718,000 9,031
11 Jan 2021 0 1,020 875 940 3,039,018 295,426,577,000 38,708
12 Jan 2021 0 960 875 890 1,048,748 94,091,741,000 16,085
13 Jan 2021 0 940 860 895 634,255 57,083,236,500 9,005
14 Jan 2021 0 910 860 860 316,678 27,741,134,000 6,261
15 Jan 2021 0 890 835 850 263,858 22,446,271,000 4,787
18 Jan 2021 0 935 830 865 631,920 56,551,361,000 9,710
19 Jan 2021 0 875 810 815 254,564 21,314,699,500 5,392
20 Jan 2021 0 890 800 855 285,112 24,536,453,000 5,428
21 Jan 2021 0 875 850 855 132,527 11,415,902,000 3,201
22 Jan 2021 0 865 800 815 204,004 16,729,199,000 4,255
25 Jan 2021 0 840 760 830 220,271 17,613,920,000 3,795
26 Jan 2021 0 860 780 790 252,474 20,677,709,500 4,605
27 Jan 2021 0 810 735 760 299,561 22,699,237,500 4,184
28 Jan 2021 0 765 710 710 227,743 16,483,138,500 3,473
29 Jan 2021 0 750 670 700 288,442 20,041,148,500 3,528
01 Feb 2021 0 765 670 765 294,759 21,533,052,000 4,623
02 Feb 2021 0 845 755 775 363,885 28,839,131,000 6,084
03 Feb 2021 0 805 775 780 132,542 10,437,137,000 2,322
04 Feb 2021 0 790 765 775 61,205 4,748,842,000 1,643
05 Feb 2021 0 890 780 865 922,889 79,173,074,500 13,676
08 Feb 2021 0 885 865 870 221,453 19,298,101,500 5,071
09 Feb 2021 0 880 830 845 207,406 17,736,414,500 5,025
10 Feb 2021 0 865 815 840 138,394 11,586,229,500 3,624
11 Feb 2021 0 860 830 840 107,994 9,122,570,000 2,587
15 Feb 2021 0 925 850 910 1,097,605 98,791,144,500 17,153
16 Feb 2021 0 920 880 885 309,167 27,607,581,500 7,351
17 Feb 2021 0 895 845 845 284,304 24,475,348,000 6,811
18 Feb 2021 0 880 825 855 210,470 18,031,297,500 3,961
19 Feb 2021 0 860 825 840 145,245 12,161,283,500 3,057
22 Feb 2021 0 865 840 845 131,603 11,209,849,000 2,811
23 Feb 2021 0 860 835 835 99,372 8,391,300,500 2,214
24 Feb 2021 0 880 835 860 317,370 27,207,818,000 5,251
25 Feb 2021 0 910 860 880 703,471 62,485,341,500 11,646
26 Feb 2021 0 880 835 855 212,186 18,069,030,000 4,405
01 Mar 2021 0 870 840 845 123,346 10,470,575,000 2,780
02 Mar 2021 0 860 840 840 69,764 5,910,179,500 2,152
03 Mar 2021 0 845 805 815 233,595 19,134,350,000 4,917
04 Mar 2021 0 840 805 815 156,200 12,818,573,500 3,331
05 Mar 2021 0 815 785 810 84,177 6,777,623,000 2,088
08 Mar 2021 0 835 810 825 87,987 7,250,189,000 2,119
09 Mar 2021 0 895 830 875 900,832 77,842,139,000 11,955
10 Mar 2021 0 900 860 860 354,597 30,794,068,000 5,027
12 Mar 2021 0 890 835 850 261,369 22,451,229,000 4,080
15 Mar 2021 0 890 845 880 333,028 29,201,593,000 4,380
16 Mar 2021 0 980 875 955 1,902,101 179,633,028,500 24,008
17 Mar 2021 0 960 905 910 448,080 41,460,592,000 10,279
18 Mar 2021 0 940 885 920 405,793 37,097,713,000 7,652
19 Mar 2021 0 955 910 915 283,615 26,368,329,500 5,585
22 Mar 2021 0 930 905 915 191,913 17,545,622,000 4,818
23 Mar 2021 0 930 880 885 317,891 28,528,624,000 6,441
24 Mar 2021 0 885 850 860 297,567 25,737,867,000 5,204
25 Mar 2021 0 895 820 890 356,705 30,657,603,500 7,133
26 Mar 2021 0 905 870 890 208,900 18,598,660,500 4,397
29 Mar 2021 0 940 890 895 376,253 34,387,577,500 6,637
30 Mar 2021 0 915 885 895 185,216 16,627,425,500 3,270
31 Mar 2021 0 900 855 880 216,752 18,990,352,500 3,816
01 Apr 2021 0 895 875 880 56,936 5,029,677,500 1,227
05 Apr 2021 0 930 885 895 240,504 21,814,812,500 3,695
06 Apr 2021 0 915 880 905 135,019 12,142,637,500 2,218
07 Apr 2021 0 965 900 930 498,980 46,548,300,000 6,100
08 Apr 2021 0 945 910 915 210,980 19,566,912,000 3,802
09 Apr 2021 0 935 905 910 115,605 10,577,681,000 2,828
12 Apr 2021 0 920 860 865 345,297 30,201,108,500 6,853
13 Apr 2021 0 880 835 875 176,807 15,235,080,500 3,266
14 Apr 2021 0 885 860 870 112,283 9,790,244,500 2,446
15 Apr 2021 0 880 860 865 90,240 7,839,631,500 2,301
16 Apr 2021 0 905 865 895 263,193 23,449,258,000 4,164
19 Apr 2021 0 915 895 910 182,709 16,522,247,500 4,209
20 Apr 2021 0 920 885 900 134,011 12,055,889,000 2,614
21 Apr 2021 0 930 885 905 222,998 20,293,119,000 3,421
22 Apr 2021 0 915 895 900 102,632 9,273,100,500 2,349
23 Apr 2021 0 925 890 910 161,896 14,729,139,500 2,884
26 Apr 2021 0 960 905 930 726,786 68,190,735,500 10,032
27 Apr 2021 0 935 890 890 251,945 22,790,364,500 4,818
28 Apr 2021 0 900 870 895 89,903 8,008,538,500 2,156
29 Apr 2021 0 910 880 905 164,344 14,758,323,500 2,269
30 Apr 2021 0 910 890 905 64,197 5,778,217,000 1,313
03 May 2021 0 910 885 890 94,808 8,473,423,000 2,013
04 May 2021 0 900 880 885 83,802 7,439,175,500 1,728
05 May 2021 0 895 880 885 48,019 4,262,551,000 1,097
06 May 2021 0 910 880 905 106,907 9,588,604,500 1,931
07 May 2021 0 930 895 895 126,298 11,516,790,000 2,319
10 May 2021 0 910 885 895 51,825 4,644,223,500 1,135
11 May 2021 0 910 885 895 46,666 4,165,923,000 1,055
17 May 2021 0 905 850 860 171,306 14,940,459,500 3,561
18 May 2021 0 875 830 865 99,810 8,573,091,500 2,173

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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