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 25 Jan 2022
50.02% Scripless = 1,743,026,487.000
Local Percentage
31.03%
Foreign Percentage
18.99%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 885 855 860 61,492 5,336,173,000 1,484
20 May 2021 0 880 855 865 41,407 3,587,575,000 792
21 May 2021 0 890 850 860 71,082 6,127,383,500 1,464
24 May 2021 0 875 855 855 37,595 3,235,903,000 1,115
25 May 2021 0 865 850 860 57,794 4,961,234,500 1,133
27 May 2021 0 880 850 870 63,044 5,467,843,500 1,078
28 May 2021 0 880 865 875 43,744 3,824,117,500 814
31 May 2021 0 890 875 885 58,422 5,152,517,000 1,322
02 Jun 2021 0 895 880 890 51,227 4,549,386,500 1,205
03 Jun 2021 0 905 885 890 37,032 3,302,226,500 895
04 Jun 2021 0 895 880 885 44,138 3,900,476,500 857
07 Jun 2021 0 895 870 885 81,196 7,145,652,500 1,409
08 Jun 2021 0 900 855 860 131,812 11,459,433,500 2,138
09 Jun 2021 0 870 850 865 117,205 10,111,667,000 1,814
10 Jun 2021 0 885 865 875 138,039 12,085,979,000 2,509
11 Jun 2021 0 885 870 875 72,133 6,299,152,500 1,231
14 Jun 2021 0 880 870 870 37,092 3,239,070,000 908
15 Jun 2021 0 880 860 865 47,940 4,157,979,500 1,158
16 Jun 2021 0 875 855 860 42,095 3,632,559,000 1,155
17 Jun 2021 0 860 850 855 49,822 4,260,185,000 1,408
18 Jun 2021 0 860 800 825 171,083 14,108,312,500 3,957
21 Jun 2021 0 825 770 780 227,086 17,774,330,000 3,407
22 Jun 2021 0 810 780 800 69,166 5,521,483,500 1,723
23 Jun 2021 0 840 800 800 51,603 4,148,277,500 1,136
24 Jun 2021 0 810 785 795 40,635 3,236,381,000 901
25 Jun 2021 0 800 770 780 78,005 6,110,033,500 1,853
28 Jun 2021 0 780 745 760 86,599 6,612,283,500 2,026
29 Jun 2021 0 770 750 760 97,055 7,382,788,500 1,651
30 Jun 2021 0 770 755 760 59,218 4,506,981,500 1,185
01 Jul 2021 0 775 755 760 70,491 5,376,538,000 1,440
02 Jul 2021 0 795 755 785 75,942 5,882,819,500 1,543
05 Jul 2021 0 815 770 775 37,903 2,948,809,500 911
06 Jul 2021 0 780 760 765 84,630 6,480,708,000 1,621
07 Jul 2021 0 775 755 760 42,663 3,242,389,000 1,168
08 Jul 2021 0 760 750 755 59,863 4,520,675,000 1,474
09 Jul 2021 0 770 755 755 37,541 2,852,974,000 1,003
12 Jul 2021 0 790 755 790 74,983 5,803,470,000 1,859
13 Jul 2021 0 800 760 760 64,368 4,961,000,500 1,695
14 Jul 2021 0 775 750 755 40,587 3,067,091,500 1,281
15 Jul 2021 0 765 750 765 21,987 1,670,157,000 1,044
16 Jul 2021 0 775 760 775 29,546 2,274,138,000 1,240
19 Jul 2021 0 790 770 775 26,609 2,056,585,000 849
21 Jul 2021 0 795 770 785 89,380 6,984,917,000 1,433
22 Jul 2021 0 820 785 815 107,547 8,683,810,500 2,129
23 Jul 2021 0 830 785 805 67,957 5,473,745,000 2,093
26 Jul 2021 0 830 790 795 49,979 4,000,161,500 1,634
27 Jul 2021 0 805 775 775 64,607 5,086,878,000 1,719
28 Jul 2021 0 785 770 780 37,331 2,903,785,000 922
29 Jul 2021 0 785 770 780 26,264 2,043,481,000 639
30 Jul 2021 0 795 780 780 35,981 2,819,480,000 702
02 Aug 2021 0 785 770 780 24,076 1,868,845,500 847
03 Aug 2021 0 795 770 795 29,481 2,323,200,500 741
04 Aug 2021 0 800 785 790 24,363 1,926,893,000 716
05 Aug 2021 0 800 785 790 58,870 4,656,061,000 1,102
06 Aug 2021 0 805 780 780 41,621 3,284,386,000 1,033
09 Aug 2021 0 785 750 750 140,325 10,692,987,000 2,965
10 Aug 2021 0 770 745 750 81,281 6,123,192,000 1,406
12 Aug 2021 0 770 750 755 38,643 2,917,142,000 1,205
13 Aug 2021 0 765 745 755 51,294 3,850,171,500 1,502
16 Aug 2021 0 760 745 750 39,079 2,929,813,000 1,070
18 Aug 2021 0 800 745 800 187,166 14,622,754,000 2,847
19 Aug 2021 0 815 750 755 219,618 17,027,936,000 4,542
20 Aug 2021 0 770 750 755 41,833 3,163,366,500 2,111
23 Aug 2021 0 770 755 760 37,430 2,844,729,500 1,124
24 Aug 2021 0 780 760 765 54,466 4,199,690,000 1,421
25 Aug 2021 0 775 765 765 36,207 2,779,808,500 976
26 Aug 2021 0 775 760 765 26,485 2,027,765,000 944
27 Aug 2021 0 780 755 760 31,662 2,406,586,000 977
30 Aug 2021 0 770 755 765 29,466 2,243,884,500 1,065
31 Aug 2021 0 790 760 770 13,871 1,059,559,000 653
01 Sep 2021 0 770 760 765 27,314 2,083,786,500 847
02 Sep 2021 0 770 760 765 20,395 1,556,350,000 694
03 Sep 2021 0 770 755 765 32,197 2,454,841,000 822
06 Sep 2021 0 775 760 775 45,437 3,498,459,000 1,143
07 Sep 2021 0 790 765 770 26,563 2,047,379,000 790
08 Sep 2021 0 775 750 750 107,066 8,085,913,500 1,962
09 Sep 2021 0 760 745 750 42,745 3,206,165,500 1,452
10 Sep 2021 0 755 745 745 42,924 3,216,655,000 1,121
13 Sep 2021 0 755 740 745 63,387 4,715,316,000 1,269
14 Sep 2021 0 750 740 745 36,868 2,746,385,000 1,054
15 Sep 2021 0 750 730 740 73,427 5,407,998,500 1,689
16 Sep 2021 0 745 730 730 63,959 4,692,946,000 1,316
17 Sep 2021 0 760 720 725 98,092 7,100,649,500 1,926
20 Sep 2021 0 735 720 720 43,444 3,131,554,500 992
21 Sep 2021 0 720 705 710 52,076 3,699,099,000 1,344
22 Sep 2021 0 720 705 710 52,103 3,709,063,000 1,314
23 Sep 2021 0 715 700 705 54,545 3,856,814,000 1,445
24 Sep 2021 0 715 700 715 23,516 1,668,576,000 636
27 Sep 2021 0 720 705 710 46,545 3,311,521,000 1,020
28 Sep 2021 0 715 700 705 87,592 6,154,853,500 1,418
29 Sep 2021 0 710 700 705 70,384 4,953,414,000 1,052
30 Sep 2021 0 715 700 715 76,953 5,445,699,000 1,134
01 Oct 2021 0 720 710 715 76,249 5,439,676,000 1,399
04 Oct 2021 0 745 715 730 157,306 11,461,087,000 2,850
05 Oct 2021 0 735 720 725 50,190 3,643,757,000 1,041
06 Oct 2021 0 760 725 735 77,802 5,726,790,000 1,337
07 Oct 2021 0 755 735 745 66,977 4,996,806,500 1,206
08 Oct 2021 0 760 740 750 52,933 3,942,438,000 1,097
11 Oct 2021 0 755 745 750 48,525 3,639,055,500 972
12 Oct 2021 0 755 735 740 148,517 11,001,377,500 1,476
13 Oct 2021 0 740 730 735 94,165 6,924,307,000 1,397
14 Oct 2021 0 750 735 740 81,907 6,054,611,000 1,180
15 Oct 2021 0 750 735 740 78,139 5,800,383,500 1,053
18 Oct 2021 0 750 735 745 41,764 3,111,395,500 1,067
19 Oct 2021 0 780 745 765 209,868 16,019,649,000 3,202
21 Oct 2021 0 780 760 765 108,264 8,308,152,000 2,157
22 Oct 2021 0 770 755 755 54,299 4,117,395,000 1,041
25 Oct 2021 0 765 750 750 29,072 2,185,607,500 1,098
26 Oct 2021 0 755 745 755 58,365 4,385,123,500 1,260
27 Oct 2021 0 760 745 745 37,494 2,824,058,500 953
28 Oct 2021 0 750 720 725 93,723 6,842,272,500 1,909
29 Oct 2021 0 735 720 730 52,348 3,801,931,000 1,471
01 Nov 2021 0 740 695 715 193,207 13,704,785,500 2,572
02 Nov 2021 0 725 710 715 43,383 3,115,555,500 984
03 Nov 2021 0 725 710 710 39,403 2,809,090,500 1,060
04 Nov 2021 0 725 715 715 51,245 3,681,042,500 925
05 Nov 2021 0 720 710 715 32,213 2,302,137,000 891
08 Nov 2021 0 725 715 720 26,311 1,892,570,500 753
09 Nov 2021 0 725 710 715 56,905 4,082,404,000 1,559
10 Nov 2021 0 725 715 715 16,136 1,155,538,000 412
11 Nov 2021 0 720 710 715 43,391 3,100,934,000 778
12 Nov 2021 0 720 710 715 31,590 2,256,636,500 576
15 Nov 2021 0 715 705 705 41,244 2,924,481,500 993
16 Nov 2021 0 720 705 710 28,329 2,016,702,000 629
17 Nov 2021 0 715 705 705 18,496 1,311,847,000 690
18 Nov 2021 0 715 705 705 24,636 1,745,774,500 597
19 Nov 2021 0 715 705 710 28,829 2,050,193,500 744
22 Nov 2021 0 725 710 720 40,496 2,905,010,500 745
23 Nov 2021 0 735 715 720 105,344 7,647,054,500 1,404
24 Nov 2021 0 720 710 715 21,840 1,560,517,000 494
25 Nov 2021 0 720 710 710 15,734 1,121,991,000 571
26 Nov 2021 0 715 700 705 53,079 3,737,619,500 1,325
29 Nov 2021 0 715 680 690 97,013 6,702,059,000 1,656
30 Nov 2021 0 700 670 670 98,885 6,731,450,500 2,056
01 Dec 2021 0 680 660 660 91,620 6,105,727,000 1,715
02 Dec 2021 0 690 650 665 41,315 2,718,747,500 908
03 Dec 2021 0 690 665 680 22,956 1,555,505,500 589
06 Dec 2021 0 690 660 670 37,177 2,480,829,500 1,008
07 Dec 2021 0 690 670 670 16,500 1,108,727,500 536
08 Dec 2021 0 685 665 680 27,818 1,886,171,500 1,009
09 Dec 2021 0 685 675 675 11,537 781,038,000 407
13 Dec 2021 0 685 675 675 10,748 728,941,000 465
14 Dec 2021 0 680 670 680 8,954 603,599,500 329
15 Dec 2021 0 680 670 675 11,519 777,247,000 444
16 Dec 2021 0 680 665 665 17,955 1,200,872,500 609
17 Dec 2021 0 670 660 665 20,861 1,382,186,000 595
20 Dec 2021 0 680 650 660 11,253 742,525,000 511
21 Dec 2021 0 665 650 665 21,977 1,444,786,500 410
27 Dec 2021 0 665 660 665 12,636 835,597,000 417
28 Dec 2021 0 670 655 660 25,367 1,671,082,000 553
29 Dec 2021 0 670 660 665 9,928 660,593,500 408
30 Dec 2021 0 670 660 665 19,046 1,265,797,500 516
03 Jan 2022 0 670 660 670 30,372 2,023,816,000 534
04 Jan 2022 0 680 665 675 19,539 1,321,666,500 482
05 Jan 2022 0 685 675 680 18,517 1,259,325,000 531
06 Jan 2022 0 685 650 665 40,975 2,707,801,500 817
07 Jan 2022 0 685 660 675 22,928 1,549,542,500 513
10 Jan 2022 0 680 665 665 21,768 1,462,407,000 645
11 Jan 2022 0 670 655 655 27,251 1,798,021,500 708
12 Jan 2022 0 665 650 650 22,530 1,470,143,500 743
13 Jan 2022 0 660 645 655 8,524 557,042,000 421
14 Jan 2022 0 675 655 660 9,354 614,879,000 347
17 Jan 2022 0 665 650 655 13,463 883,529,000 430
18 Jan 2022 0 660 625 635 33,247 2,122,990,000 1,188
19 Jan 2022 0 645 630 645 12,397 790,283,000 436
20 Jan 2022 0 650 640 640 11,834 761,024,500 454
21 Jan 2022 0 650 630 640 8,993 574,084,500 558
24 Jan 2022 0 650 630 635 20,674 1,312,869,500 774
25 Jan 2022 0 650 625 625 26,463 1,668,670,500 708

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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