PT. Gajah Tunggal Tbk (GH8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 1,000 |
| 03 May 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 02 May 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 30 Apr 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 29 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 26 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 25 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 24 Apr 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
| 23 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 22 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 17 Apr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 16 Apr 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 15 Apr 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 12 Apr 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 11 Apr 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 10 Apr 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 09 Apr 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 08 Apr 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 05 Apr 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 04 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 03 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 02 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 28 Mar 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 27 Mar 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
| 26 Mar 2024 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | - |
| 25 Mar 2024 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | - |
| 22 Mar 2024 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | - |
| 21 Mar 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
| 20 Mar 2024 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | - |
| 19 Mar 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
| 18 Mar 2024 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | - |
| 15 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 14 Mar 2024 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | - |
| 13 Mar 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
| 12 Mar 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | - |
| 11 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 08 Mar 2024 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | - |
| 07 Mar 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
| 06 Mar 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 05 Mar 2024 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | - |
| 04 Mar 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | - |
| 01 Mar 2024 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | - |
| 29 Feb 2024 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | - |
| 28 Feb 2024 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | - |
| 27 Feb 2024 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | - |
| 26 Feb 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
| 23 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 22 Feb 2024 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
| 21 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 20 Feb 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
| 19 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 16 Feb 2024 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
| 15 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 14 Feb 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | - |
| 13 Feb 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | - |
| 12 Feb 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | - |
| 09 Feb 2024 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | - |
| 08 Feb 2024 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | - |
| 07 Feb 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
| 06 Feb 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 05 Feb 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
| 02 Feb 2024 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | - |
| 01 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 31 Jan 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | - |
| 30 Jan 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | - |
| 29 Jan 2024 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | - |
| 26 Jan 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
| 25 Jan 2024 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | - |
| 24 Jan 2024 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | - |
| 23 Jan 2024 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | - |
| 22 Jan 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
| 19 Jan 2024 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | - |
| 18 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 17 Jan 2024 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | - |
| 16 Jan 2024 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | - |
| 15 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 12 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 11 Jan 2024 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | - |
| 10 Jan 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | - |
| 09 Jan 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
| 08 Jan 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 05 Jan 2024 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | - |
| 04 Jan 2024 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
| 03 Jan 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | - |
| 02 Jan 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | - |
| 29 Dec 2023 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | - |
| 28 Dec 2023 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | - |
| 27 Dec 2023 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
| 22 Dec 2023 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
| 21 Dec 2023 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
| 20 Dec 2023 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | - |
| 19 Dec 2023 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | - |
| 18 Dec 2023 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 15 Dec 2023 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | - |
| 14 Dec 2023 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | - |
| 13 Dec 2023 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | - |
| 12 Dec 2023 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | - |
| 11 Dec 2023 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.