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 7 Aug 2020
50.01% Scripless = 1,742,906,431.000
Local Percentage
28.41%
Foreign Percentage
21.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 Aug 2019 0 685 675 680 21,911 1,488,150,000 182
14 Aug 2019 0 695 680 680 21,030 1,435,591,500 271
15 Aug 2019 0 680 665 675 25,765 1,730,640,500 226
16 Aug 2019 0 680 670 675 10,213 688,295,000 137
19 Aug 2019 0 685 675 675 11,119 751,680,500 172
20 Aug 2019 0 680 670 675 7,878 531,971,000 91
21 Aug 2019 0 680 670 670 8,299 559,719,500 87
23 Aug 2019 0 685 670 680 2,653 180,299,500 56
26 Aug 2019 0 680 665 670 17,632 1,182,080,500 128
27 Aug 2019 0 680 665 670 42,499 2,852,630,000 151
28 Aug 2019 0 680 670 675 4,793 323,841,500 86
29 Aug 2019 0 680 670 675 11,791 795,958,000 87
30 Aug 2019 0 680 675 680 11,049 748,993,000 97
02 Sep 2019 0 695 680 685 14,591 1,003,982,000 196
03 Sep 2019 0 690 680 680 16,190 1,105,642,500 175
04 Sep 2019 0 690 670 685 17,933 1,215,379,500 143
05 Sep 2019 0 695 680 685 8,390 571,836,500 94
10 Sep 2019 0 695 680 680 10,429 716,008,000 130
11 Sep 2019 0 690 675 680 17,891 1,218,424,000 222
12 Sep 2019 0 690 680 680 45,554 3,117,849,000 284
13 Sep 2019 0 685 675 675 21,021 1,432,743,000 122
16 Sep 2019 0 685 660 660 67,130 4,479,234,000 473
17 Sep 2019 0 660 635 640 92,675 5,992,290,000 910
18 Sep 2019 0 650 630 650 32,849 2,121,706,500 428
19 Sep 2019 0 655 645 645 14,739 956,354,000 160
20 Sep 2019 0 650 645 645 9,327 602,208,000 103
23 Sep 2019 0 650 640 650 14,666 946,259,500 105
24 Sep 2019 0 650 640 640 6,234 400,340,000 133
25 Sep 2019 0 645 630 635 7,565 480,667,000 145
26 Sep 2019 0 665 635 640 26,413 1,702,481,000 570
27 Sep 2019 0 645 630 640 10,327 657,744,000 137
30 Sep 2019 0 640 630 630 10,144 641,825,500 86
01 Oct 2019 0 640 630 630 18,521 1,169,096,000 150
02 Oct 2019 0 635 615 615 15,187 949,196,500 209
03 Oct 2019 0 615 595 615 29,589 1,790,385,500 350
04 Oct 2019 0 620 600 600 14,469 877,077,500 140
07 Oct 2019 0 615 600 605 7,494 453,056,000 112
08 Oct 2019 0 610 600 610 9,225 557,014,500 186
09 Oct 2019 0 610 600 600 8,273 497,806,000 134
10 Oct 2019 0 615 600 610 11,142 676,922,000 156
11 Oct 2019 0 620 610 620 9,001 553,081,000 137
14 Oct 2019 0 625 615 625 11,757 729,343,500 135
15 Oct 2019 0 630 615 625 9,760 606,266,000 196
16 Oct 2019 0 630 620 625 6,189 388,261,500 99
17 Oct 2019 0 630 620 630 7,424 464,105,500 64
18 Oct 2019 0 645 625 635 15,201 966,546,000 183
21 Oct 2019 0 650 635 640 9,507 611,509,500 177
22 Oct 2019 0 645 630 635 7,281 462,703,000 312
23 Oct 2019 0 640 625 625 21,356 1,347,629,000 152
24 Oct 2019 0 685 630 675 109,077 7,279,397,000 1,841
25 Oct 2019 0 680 650 650 30,480 2,007,311,000 537
28 Oct 2019 0 665 645 645 11,605 757,427,500 217
29 Oct 2019 0 660 645 645 14,907 970,989,500 160
30 Oct 2019 0 650 635 650 25,887 1,663,282,000 362
31 Oct 2019 0 670 635 640 40,193 2,599,388,000 694
01 Nov 2019 0 640 625 630 8,697 550,296,500 194
04 Nov 2019 0 635 620 620 13,564 850,184,000 187
05 Nov 2019 0 630 615 620 59,865 3,714,114,500 282
06 Nov 2019 0 630 615 625 33,069 2,055,122,000 180
07 Nov 2019 0 630 620 625 5,085 317,125,000 97
08 Nov 2019 0 645 620 625 4,966 310,998,500 92
11 Nov 2019 0 635 595 600 225,620 13,560,950,500 1,616
12 Nov 2019 0 620 605 615 15,389 942,484,500 974
13 Nov 2019 0 615 600 610 25,840 1,563,717,000 287
14 Nov 2019 0 610 600 605 10,103 611,560,000 109
15 Nov 2019 0 635 605 610 57,472 3,549,056,000 1,988
18 Nov 2019 0 615 605 610 16,269 993,127,500 117
19 Nov 2019 0 635 610 625 46,441 2,888,433,500 806
20 Nov 2019 0 630 610 610 11,223 689,524,000 214
21 Nov 2019 0 615 605 605 9,164 555,945,000 150
22 Nov 2019 0 605 600 600 33,478 2,009,622,000 251
25 Nov 2019 0 605 595 605 24,527 1,471,590,000 299
26 Nov 2019 0 605 600 600 13,536 812,360,500 119
27 Nov 2019 0 605 595 595 26,324 1,578,652,500 143
28 Nov 2019 0 600 575 580 75,650 4,455,847,000 267
29 Nov 2019 0 590 570 585 20,103 1,164,959,000 198
02 Dec 2019 0 595 580 590 11,188 659,731,000 191
03 Dec 2019 0 605 590 600 14,784 884,541,000 181
04 Dec 2019 0 600 590 595 7,478 445,421,500 114
05 Dec 2019 0 605 590 600 8,533 511,443,500 109
06 Dec 2019 0 605 595 600 11,919 715,755,000 101
09 Dec 2019 0 610 595 600 15,573 936,314,500 192
10 Dec 2019 0 615 600 600 21,501 1,299,333,000 272
11 Dec 2019 0 605 595 595 56,574 3,379,245,000 222
12 Dec 2019 0 600 590 590 35,319 2,106,586,000 339
13 Dec 2019 0 600 585 590 31,067 1,843,202,500 391
16 Dec 2019 0 595 585 585 23,273 1,371,544,500 442
17 Dec 2019 0 595 585 585 19,874 1,166,641,500 261
18 Dec 2019 0 595 585 590 15,861 935,553,500 271
19 Dec 2019 0 590 585 585 7,920 466,223,500 123
20 Dec 2019 0 590 585 585 38,346 2,257,732,000 153
23 Dec 2019 0 590 580 585 10,597 620,787,500 210
26 Dec 2019 0 585 575 580 27,750 1,615,643,500 254
27 Dec 2019 0 590 580 585 63,476 3,706,794,500 583
30 Dec 2019 0 590 580 585 36,772 2,148,266,500 298
02 Jan 2020 0 585 580 580 29,922 1,739,772,000 321
03 Jan 2020 0 585 580 580 10,749 624,339,000 176
06 Jan 2020 0 580 555 560 57,873 3,285,552,000 595
07 Jan 2020 0 575 550 570 45,856 2,591,047,500 461
08 Jan 2020 0 570 555 560 63,993 3,582,609,000 620
09 Jan 2020 0 565 555 555 27,785 1,555,234,000 180
10 Jan 2020 0 565 555 560 35,858 2,009,513,000 401
13 Jan 2020 0 565 555 560 22,308 1,249,162,000 267
14 Jan 2020 0 565 545 555 81,933 4,528,975,500 504
15 Jan 2020 0 555 540 540 34,691 1,889,025,500 435
16 Jan 2020 0 570 540 565 38,977 2,160,751,000 561
17 Jan 2020 0 565 545 555 23,741 1,315,323,500 313
20 Jan 2020 0 555 550 550 12,009 660,980,000 185
21 Jan 2020 0 555 540 540 12,391 675,893,000 203
22 Jan 2020 0 550 540 540 24,941 1,351,282,000 257
23 Jan 2020 0 540 520 530 23,401 1,239,772,000 370
24 Jan 2020 0 535 510 510 85,671 4,411,400,000 607
27 Jan 2020 0 515 494 496 35,855 1,788,607,600 522
28 Jan 2020 0 498 488 494 15,525 764,578,800 327
29 Jan 2020 0 530 494 505 44,173 2,258,032,300 577
30 Jan 2020 0 515 494 496 27,159 1,359,146,000 390
31 Jan 2020 0 500 490 494 11,305 559,267,000 221
03 Feb 2020 0 494 478 486 19,296 936,096,400 584
04 Feb 2020 0 490 482 484 14,671 710,583,600 211
05 Feb 2020 0 492 484 492 23,894 1,166,541,200 279
06 Feb 2020 0 505 492 494 22,086 1,097,811,000 346
07 Feb 2020 0 496 490 492 6,829 335,934,800 152
10 Feb 2020 0 490 482 482 9,658 468,047,600 190
11 Feb 2020 0 500 480 480 6,978 337,178,400 281
12 Feb 2020 0 482 480 480 3,807 182,917,400 97
13 Feb 2020 0 482 458 466 21,421 1,009,879,800 278
14 Feb 2020 0 466 450 456 12,062 547,732,200 241
17 Feb 2020 0 460 452 458 13,561 619,959,800 241
18 Feb 2020 0 474 456 474 12,371 575,753,000 279
19 Feb 2020 0 492 474 484 8,131 392,407,200 263
20 Feb 2020 0 492 480 482 10,639 515,554,600 280
21 Feb 2020 0 494 474 474 8,233 394,979,200 182
24 Feb 2020 0 474 460 460 9,665 449,826,200 270
25 Feb 2020 0 458 446 454 12,449 562,354,400 243
26 Feb 2020 0 454 420 432 24,472 1,065,690,400 447
27 Feb 2020 0 434 406 418 12,510 527,177,600 238
28 Feb 2020 0 418 380 392 31,973 1,250,501,400 492
02 Mar 2020 0 398 378 388 27,168 1,047,807,600 403
03 Mar 2020 0 410 390 402 16,323 656,062,800 282
04 Mar 2020 0 412 396 408 15,705 637,423,000 313
05 Mar 2020 0 424 406 420 15,067 623,895,000 360
06 Mar 2020 0 414 404 404 9,969 404,429,600 212
09 Mar 2020 0 402 364 368 57,311 2,150,842,400 631
10 Mar 2020 0 380 340 370 31,077 1,145,934,600 389
11 Mar 2020 0 378 356 364 13,958 508,610,200 359
12 Mar 2020 0 360 328 328 48,128 1,584,632,600 691
13 Mar 2020 0 336 306 328 21,579 669,851,800 276
16 Mar 2020 0 328 306 306 22,366 686,672,400 574
17 Mar 2020 0 296 286 286 25,774 737,883,000 228
18 Mar 2020 0 294 266 266 50,107 1,341,563,000 289
20 Mar 2020 0 262 232 260 25,325 626,337,200 292
23 Mar 2020 0 252 242 244 23,457 571,133,400 307
24 Mar 2020 0 260 234 248 12,790 314,158,000 160
26 Mar 2020 0 310 250 292 41,912 1,201,647,600 496
27 Mar 2020 0 330 304 310 41,207 1,307,992,000 373
31 Mar 2020 0 304 284 296 17,330 514,346,800 248
01 Apr 2020 0 308 288 290 16,585 488,861,400 224
02 Apr 2020 0 318 278 300 8,158 246,794,200 195
03 Apr 2020 0 324 302 324 21,991 693,065,600 278
06 Apr 2020 0 370 326 358 45,398 1,607,125,400 585
07 Apr 2020 0 378 354 356 30,148 1,100,936,200 398
08 Apr 2020 0 358 332 332 11,263 385,486,600 308
09 Apr 2020 0 348 326 346 6,004 202,397,400 241
13 Apr 2020 0 362 336 360 10,073 359,981,200 214
14 Apr 2020 0 372 350 358 16,938 606,455,600 314
15 Apr 2020 0 360 342 342 14,599 513,031,000 276
17 Apr 2020 0 352 330 340 15,402 527,846,200 450
20 Apr 2020 0 348 330 334 11,845 401,164,400 207
21 Apr 2020 0 336 312 316 16,133 511,756,000 268
22 Apr 2020 0 332 314 326 8,548 273,593,400 161
23 Apr 2020 0 336 324 328 10,622 348,380,200 121
24 Apr 2020 0 332 310 310 8,879 278,451,200 214
27 Apr 2020 0 326 308 310 5,968 185,713,800 117
28 Apr 2020 0 332 310 314 4,254 135,118,800 156
29 Apr 2020 0 328 316 324 9,759 315,186,200 185
30 Apr 2020 0 342 328 338 20,561 689,739,800 291
04 May 2020 0 344 322 326 15,126 497,409,800 304
05 May 2020 0 332 322 330 6,705 219,584,400 126
06 May 2020 0 334 328 330 4,574 151,512,400 113
08 May 2020 0 338 328 332 11,325 376,494,400 267
11 May 2020 0 404 334 396 408,939 15,678,087,400 5,232
12 May 2020 0 398 370 370 172,885 6,541,930,800 2,507
13 May 2020 0 370 350 356 39,063 1,384,852,600 515
14 May 2020 0 388 342 352 93,763 3,426,573,400 3,396
15 May 2020 0 358 346 352 13,135 461,226,200 309
18 May 2020 0 362 350 350 16,757 592,018,000 272
19 May 2020 0 388 346 382 182,901 6,869,284,400 2,334
20 May 2020 0 400 360 366 390,669 14,970,401,000 4,369
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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