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 15 Oct 2019
50.01% Scripless = 1,742,904,843.000
Local Percentage
26.32%
Foreign Percentage
23.69%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 655 635 635 21,093 1,362,714,500 397
23 Oct 2018 0 735 635 690 378,562 26,409,260,500 5,936
24 Oct 2018 0 720 660 660 103,039 7,078,325,500 1,452
25 Oct 2018 0 665 640 655 49,350 3,206,689,000 782
26 Oct 2018 0 665 650 650 18,673 1,222,508,500 402
29 Oct 2018 0 660 630 635 29,280 1,867,967,000 610
30 Oct 2018 0 645 620 620 52,936 3,332,389,000 681
31 Oct 2018 0 635 615 620 53,654 3,334,246,000 562
01 Nov 2018 0 635 620 635 19,714 1,240,668,000 416
02 Nov 2018 0 645 620 630 41,044 2,580,140,000 688
05 Nov 2018 0 635 615 615 23,611 1,464,930,500 545
06 Nov 2018 0 630 615 620 22,934 1,421,258,000 463
07 Nov 2018 0 650 620 630 50,800 3,227,832,000 1,106
08 Nov 2018 0 660 630 640 51,158 3,287,169,500 871
09 Nov 2018 0 640 625 625 15,184 953,646,000 373
12 Nov 2018 0 630 615 615 16,085 991,887,000 518
13 Nov 2018 0 620 605 610 21,862 1,335,960,500 377
14 Nov 2018 0 625 600 600 29,325 1,783,618,500 460
15 Nov 2018 0 610 590 600 82,111 4,887,118,000 662
16 Nov 2018 0 630 595 620 48,969 3,028,638,000 885
19 Nov 2018 0 650 620 640 47,773 3,046,399,500 720
21 Nov 2018 0 690 630 650 139,002 9,200,243,000 1,681
22 Nov 2018 0 660 630 635 29,494 1,893,476,000 604
23 Nov 2018 0 635 625 625 33,221 2,089,264,000 407
26 Nov 2018 0 645 620 635 40,529 2,559,552,000 527
27 Nov 2018 0 645 630 635 16,605 1,057,433,500 409
28 Nov 2018 0 655 625 625 51,668 3,297,446,000 1,094
29 Nov 2018 0 640 630 630 41,387 2,623,629,000 570
30 Nov 2018 0 640 630 640 35,432 2,252,587,500 410
03 Dec 2018 0 665 640 660 59,513 3,876,364,000 701
04 Dec 2018 0 690 640 640 30,309 1,970,736,500 648
05 Dec 2018 0 650 635 635 31,624 2,024,694,000 441
06 Dec 2018 0 645 625 630 37,224 2,362,056,000 695
07 Dec 2018 0 645 630 640 22,248 1,421,302,000 358
10 Dec 2018 0 645 630 630 15,607 995,186,000 306
11 Dec 2018 0 640 625 630 22,903 1,449,217,000 287
12 Dec 2018 0 645 625 630 67,855 4,304,597,000 996
13 Dec 2018 0 640 625 630 27,577 1,740,361,500 706
14 Dec 2018 0 635 625 630 11,580 729,780,500 223
17 Dec 2018 0 630 620 625 23,453 1,464,195,500 361
18 Dec 2018 0 625 610 620 43,143 2,655,802,500 569
19 Dec 2018 0 630 620 620 13,011 811,562,500 237
20 Dec 2018 0 625 615 615 8,692 537,867,500 305
21 Dec 2018 0 625 610 625 23,070 1,436,700,000 279
26 Dec 2018 0 660 615 645 61,336 3,936,694,500 800
27 Dec 2018 0 655 630 635 18,264 1,167,063,000 514
28 Dec 2018 0 650 625 650 48,002 3,085,355,500 536
02 Jan 2019 0 645 625 630 42,789 2,701,654,500 334
03 Jan 2019 0 635 605 610 139,189 8,627,038,500 2,150
04 Jan 2019 0 635 610 625 167,959 10,411,764,500 2,852
07 Jan 2019 0 715 630 705 314,545 21,050,493,000 2,466
08 Jan 2019 0 730 675 680 191,610 13,420,588,000 1,935
09 Jan 2019 0 710 670 675 62,443 4,293,862,000 730
10 Jan 2019 0 725 680 705 167,520 11,883,043,000 2,035
11 Jan 2019 0 720 690 710 127,743 8,989,420,000 923
14 Jan 2019 0 720 700 705 41,102 2,917,284,500 463
15 Jan 2019 0 775 700 745 368,047 27,555,985,000 3,752
16 Jan 2019 0 770 740 745 176,944 13,401,505,000 1,994
17 Jan 2019 0 765 740 740 113,995 8,572,364,500 824
18 Jan 2019 0 770 740 750 139,200 10,536,949,000 3,776
21 Jan 2019 0 765 745 750 115,711 8,755,117,000 3,483
22 Jan 2019 0 790 755 755 223,882 17,247,832,000 3,333
23 Jan 2019 0 785 745 755 180,594 13,783,974,500 1,548
24 Jan 2019 0 765 750 755 31,716 2,396,455,500 644
25 Jan 2019 0 755 730 735 97,245 7,189,610,500 949
28 Jan 2019 0 765 735 745 137,496 10,283,196,000 1,121
29 Jan 2019 0 750 730 735 40,898 3,018,831,000 495
30 Jan 2019 0 745 730 740 38,576 2,841,951,500 402
31 Jan 2019 0 810 745 800 321,102 25,009,193,000 2,127
01 Feb 2019 0 810 770 780 110,319 8,694,638,500 1,209
04 Feb 2019 0 790 765 765 54,663 4,219,227,000 733
06 Feb 2019 0 795 770 785 57,760 4,540,676,500 554
07 Feb 2019 0 830 785 795 249,749 20,153,792,000 1,637
08 Feb 2019 0 815 790 815 92,238 7,428,154,500 936
11 Feb 2019 0 835 805 820 84,189 6,927,594,000 1,376
12 Feb 2019 0 825 770 795 106,128 8,436,331,500 1,070
13 Feb 2019 0 805 780 780 57,031 4,486,686,500 489
14 Feb 2019 0 795 755 760 77,048 5,921,895,000 723
15 Feb 2019 0 765 735 735 91,888 6,826,643,500 796
18 Feb 2019 0 760 730 755 77,317 5,765,551,500 691
19 Feb 2019 0 770 750 760 34,968 2,650,960,000 463
20 Feb 2019 0 805 765 795 170,807 13,532,948,000 1,521
21 Feb 2019 0 805 775 785 77,837 6,102,827,000 752
22 Feb 2019 0 785 760 770 34,302 2,655,500,500 384
25 Feb 2019 0 785 770 770 31,172 2,419,081,000 382
26 Feb 2019 0 840 770 820 291,791 23,780,185,000 3,032
27 Feb 2019 0 840 785 795 175,516 14,329,503,500 1,814
28 Feb 2019 0 805 765 775 106,855 8,300,884,000 879
01 Mar 2019 0 785 760 765 53,414 4,115,572,000 604
04 Mar 2019 0 790 765 775 120,963 9,422,533,500 625
05 Mar 2019 0 780 745 755 97,172 7,348,435,000 930
06 Mar 2019 0 770 750 750 24,504 1,849,053,000 311
08 Mar 2019 0 750 730 730 33,822 2,495,463,500 458
11 Mar 2019 0 740 700 705 102,719 7,266,673,500 879
12 Mar 2019 0 715 680 685 80,959 5,645,970,500 585
13 Mar 2019 0 715 680 715 49,476 3,496,899,500 605
14 Mar 2019 0 720 700 710 17,600 1,247,477,500 302
15 Mar 2019 0 730 700 730 44,513 3,212,213,000 548
18 Mar 2019 0 760 730 735 93,564 7,010,014,000 893
19 Mar 2019 0 745 720 720 26,936 1,966,149,000 377
20 Mar 2019 0 730 700 715 158,093 11,177,080,000 591
21 Mar 2019 0 735 710 710 53,330 3,850,941,500 622
22 Mar 2019 0 715 690 705 133,179 9,319,793,500 753
25 Mar 2019 0 705 675 685 56,056 3,843,307,000 677
26 Mar 2019 0 695 680 680 33,738 2,325,025,000 415
27 Mar 2019 0 690 665 675 39,742 2,695,140,500 418
28 Mar 2019 0 705 675 700 37,641 2,594,200,500 443
29 Mar 2019 0 720 685 695 63,784 4,498,493,500 796
01 Apr 2019 0 695 675 695 22,565 1,549,666,000 344
02 Apr 2019 0 705 685 690 14,549 1,007,838,500 201
04 Apr 2019 0 695 675 680 34,144 2,334,975,500 383
05 Apr 2019 0 685 660 670 56,400 3,772,468,500 534
08 Apr 2019 0 680 660 670 17,558 1,178,325,500 241
09 Apr 2019 0 685 670 680 25,288 1,720,091,500 342
10 Apr 2019 0 695 680 680 23,037 1,579,500,000 336
11 Apr 2019 0 680 660 665 36,033 2,400,810,500 453
12 Apr 2019 0 675 655 660 16,001 1,060,208,500 301
15 Apr 2019 0 680 665 675 14,292 963,378,500 177
16 Apr 2019 0 680 670 670 33,183 2,235,127,000 286
18 Apr 2019 0 695 675 675 27,909 1,889,663,500 281
22 Apr 2019 0 685 675 680 11,370 772,175,000 155
23 Apr 2019 0 715 680 705 83,740 5,870,737,000 796
24 Apr 2019 0 710 695 700 25,416 1,776,559,500 379
25 Apr 2019 0 705 685 685 40,770 2,834,140,500 380
26 Apr 2019 0 705 685 695 58,611 4,085,451,500 458
29 Apr 2019 0 700 675 680 33,441 2,298,058,000 456
30 Apr 2019 0 740 675 740 241,628 17,431,100,000 1,339
02 May 2019 0 755 720 725 172,622 12,768,089,500 1,350
03 May 2019 0 745 700 740 101,910 7,348,357,000 1,903
06 May 2019 0 740 710 710 66,210 4,763,406,500 728
07 May 2019 0 735 710 735 78,487 5,702,516,500 608
08 May 2019 0 770 725 750 331,069 25,068,961,500 2,473
09 May 2019 0 760 715 715 116,674 8,563,735,000 1,392
10 May 2019 0 730 700 715 107,114 7,611,335,500 911
13 May 2019 0 735 700 705 61,087 4,323,046,000 664
14 May 2019 0 710 675 690 119,025 8,237,316,500 863
15 May 2019 0 705 660 660 76,792 5,217,155,000 921
16 May 2019 0 665 625 640 174,622 11,185,135,500 1,266
17 May 2019 0 645 620 620 59,732 3,744,524,500 636
20 May 2019 0 650 605 625 86,384 5,469,161,500 6,601
21 May 2019 0 655 620 635 87,898 5,608,379,000 2,057
22 May 2019 0 640 625 630 40,217 2,533,506,500 487
23 May 2019 0 670 630 655 96,501 6,301,147,000 719
24 May 2019 0 675 645 665 30,304 2,007,977,500 329
27 May 2019 0 685 665 665 52,832 3,571,238,500 532
28 May 2019 0 675 650 655 39,696 2,622,986,500 366
29 May 2019 0 670 645 665 44,698 2,956,757,000 363
31 May 2019 0 675 660 665 31,630 2,109,996,000 344
10 Jun 2019 0 690 670 685 52,558 3,575,717,500 720
11 Jun 2019 0 690 655 665 117,611 7,844,204,500 1,337
12 Jun 2019 0 665 645 650 77,697 5,076,391,500 947
13 Jun 2019 0 655 640 650 36,382 2,357,959,500 589
14 Jun 2019 0 665 650 655 46,481 3,068,816,500 413
17 Jun 2019 0 675 650 650 61,436 4,067,978,500 637
18 Jun 2019 0 660 650 655 12,477 814,546,000 266
19 Jun 2019 0 675 655 660 26,464 1,757,406,500 415
20 Jun 2019 0 675 660 660 39,056 2,602,106,000 430
21 Jun 2019 0 675 660 660 12,179 808,055,500 140
24 Jun 2019 0 690 660 685 97,040 6,587,770,500 941
25 Jun 2019 0 715 685 705 136,537 9,598,516,500 1,531
26 Jun 2019 0 725 700 710 106,052 7,535,162,000 923
27 Jun 2019 0 715 690 690 67,821 4,744,252,500 602
28 Jun 2019 0 715 690 715 47,492 3,351,843,500 449
01 Jul 2019 0 735 710 730 58,267 4,234,550,000 693
02 Jul 2019 0 740 720 730 46,822 3,415,248,500 490
03 Jul 2019 0 755 715 745 60,108 4,468,222,000 677
04 Jul 2019 0 760 735 740 90,170 6,721,220,000 562
05 Jul 2019 0 745 710 725 43,168 3,136,743,000 404
08 Jul 2019 0 735 720 730 41,132 2,990,804,500 315
09 Jul 2019 0 745 730 745 67,379 4,982,123,000 466
10 Jul 2019 0 750 735 735 44,585 3,310,031,000 351
11 Jul 2019 0 770 735 755 127,382 9,631,803,500 953
12 Jul 2019 0 770 745 750 62,348 4,684,517,000 371
15 Jul 2019 0 770 750 760 60,488 4,593,538,500 515
16 Jul 2019 0 770 750 750 29,757 2,245,617,500 439
17 Jul 2019 0 755 745 755 35,607 2,666,763,000 274
18 Jul 2019 0 760 735 740 56,362 4,196,928,000 342
19 Jul 2019 0 750 735 740 18,934 1,405,254,000 186
22 Jul 2019 0 750 725 735 38,030 2,789,513,500 256
23 Jul 2019 0 745 735 740 22,728 1,681,307,500 124
24 Jul 2019 0 745 730 735 25,078 1,843,664,000 226
25 Jul 2019 0 740 730 735 20,891 1,533,371,000 171
26 Jul 2019 0 750 675 680 326,221 22,794,668,500 2,087
29 Jul 2019 0 685 665 680 60,496 4,072,542,000 730
30 Jul 2019 0 695 680 685 57,493 3,954,175,000 651
31 Jul 2019 0 695 680 690 38,812 2,671,684,500 376
01 Aug 2019 0 705 685 700 66,874 4,663,898,000 559
02 Aug 2019 0 705 690 690 30,012 2,081,930,500 253
05 Aug 2019 0 695 670 675 47,339 3,196,931,000 420
06 Aug 2019 0 680 645 670 35,950 2,382,843,500 387
07 Aug 2019 0 675 665 665 63,981 4,285,682,000 846
08 Aug 2019 0 675 665 675 27,526 1,845,448,500 277
09 Aug 2019 0 710 675 690 62,647 4,343,175,500 626
12 Aug 2019 0 705 685 685 29,788 2,060,182,500 204
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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