Price History - GTBO

Kembali ke Company
Ticker: GTBO
Company: Garda Tujuh Buana Tbk
Date Open High Low Close Volume Value
04-Aug-2026 170.00 170.00 170.00 170.00 0 0
03-Aug-2026 170.00 170.00 170.00 170.00 0 0
31-Jul-2026 170.00 170.00 170.00 170.00 0 0
30-Jul-2026 170.00 170.00 170.00 170.00 0 0
29-Jul-2026 170.00 170.00 170.00 170.00 0 0
28-Jul-2026 170.00 170.00 170.00 170.00 0 0
27-Jul-2026 170.00 170.00 170.00 170.00 0 0
24-Jul-2026 170.00 170.00 170.00 170.00 0 0
23-Jul-2026 170.00 170.00 170.00 170.00 0 0
22-Jul-2026 170.00 170.00 170.00 170.00 0 0
21-Jul-2026 170.00 170.00 170.00 170.00 0 0
20-Jul-2026 170.00 170.00 170.00 170.00 0 0
17-Jul-2026 170.00 170.00 170.00 170.00 0 0
16-Jul-2026 170.00 170.00 170.00 170.00 0 0
15-Jul-2026 170.00 170.00 170.00 170.00 0 0
14-Jul-2026 170.00 170.00 170.00 170.00 0 0
13-Jul-2026 170.00 170.00 170.00 170.00 0 0
10-Jul-2026 170.00 170.00 170.00 170.00 0 0
09-Jul-2026 170.00 170.00 170.00 170.00 0 0
08-Jul-2026 170.00 170.00 170.00 170.00 0 0
07-Jul-2026 170.00 170.00 170.00 170.00 0 0
06-Jul-2026 170.00 170.00 170.00 170.00 0 0
03-Jul-2026 170.00 170.00 170.00 170.00 0 0
02-Jul-2026 170.00 170.00 170.00 170.00 0 0
01-Jul-2026 170.00 170.00 170.00 170.00 0 0
30-Jun-2026 170.00 170.00 170.00 170.00 0 0
29-Jun-2026 160.00 170.00 160.00 170.00 1,700 0
26-Jun-2026 174.00 174.00 165.00 170.00 25,500 0
25-Jun-2026 170.00 174.00 170.00 174.00 23,500 0
24-Jun-2026 177.00 180.00 171.00 176.00 19,900 0
23-Jun-2026 180.00 188.00 170.00 176.00 180,700 0
22-Jun-2026 180.00 210.00 169.00 179.00 2,253,600 0
19-Jun-2026 182.00 183.00 180.00 182.00 28,500 0
18-Jun-2026 185.00 186.00 171.00 185.00 71,400 0
17-Jun-2026 182.00 190.00 178.00 185.00 28,900 0
15-Jun-2026 184.00 192.00 175.00 182.00 287,500 0
12-Jun-2026 174.00 188.00 160.00 180.00 942,600 0
11-Jun-2026 173.00 177.00 169.00 175.00 15,800 0
10-Jun-2026 180.00 189.00 160.00 177.00 245,200 0
09-Jun-2026 180.00 180.00 168.00 180.00 66,500 0
08-Jun-2026 179.00 184.00 172.00 179.00 45,000 0
05-Jun-2026 187.00 194.00 183.00 185.00 135,100 0
04-Jun-2026 190.00 190.00 178.00 187.00 78,400 0
03-Jun-2026 192.00 192.00 185.00 190.00 130,600 0
02-Jun-2026 186.00 193.00 183.00 192.00 29,300 0
29-May-2026 195.00 195.00 185.00 186.00 147,700 0
28-May-2026 195.00 195.00 195.00 195.00 0 0
27-May-2026 195.00 195.00 195.00 195.00 0 0
26-May-2026 191.00 199.00 188.00 195.00 52,800 0
25-May-2026 193.00 202.00 190.00 191.00 69,400 0
22-May-2026 193.00 194.00 189.00 191.00 37,700 0
21-May-2026 208.00 208.00 194.00 194.00 70,700 0
20-May-2026 208.00 224.00 196.00 206.00 566,500 0
19-May-2026 210.00 214.00 199.00 202.00 121,700 0
18-May-2026 208.00 208.00 197.00 204.00 26,100 0
15-May-2026 204.00 204.00 204.00 204.00 0 0
14-May-2026 204.00 204.00 204.00 204.00 0 0
13-May-2026 202.00 214.00 200.00 204.00 79,100 0
12-May-2026 212.00 212.00 204.00 210.00 69,500 0
11-May-2026 214.00 218.00 202.00 212.00 245,600 0
08-May-2026 220.00 228.00 206.00 214.00 262,000 0
07-May-2026 204.00 256.00 204.00 220.00 3,720,700 0
06-May-2026 212.00 212.00 202.00 206.00 51,600 0
05-May-2026 212.00 234.00 208.00 208.00 205,000 0
04-May-2026 220.00 220.00 208.00 208.00 154,800 0
30-Apr-2026 228.00 230.00 214.00 220.00 58,100 0
29-Apr-2026 222.00 224.00 218.00 224.00 109,500 0
28-Apr-2026 228.00 232.00 220.00 222.00 140,700 0
27-Apr-2026 224.00 230.00 220.00 228.00 36,900 0
24-Apr-2026 228.00 238.00 218.00 224.00 202,100 0
23-Apr-2026 224.00 260.00 222.00 228.00 335,800 0
22-Apr-2026 228.00 228.00 220.00 224.00 113,500 0
21-Apr-2026 226.00 236.00 220.00 228.00 175,100 0
20-Apr-2026 248.00 280.00 220.00 232.00 1,999,500 0
17-Apr-2026 224.00 244.00 220.00 238.00 796,200 0
16-Apr-2026 222.00 224.00 214.00 222.00 90,600 0
15-Apr-2026 220.00 220.00 208.00 218.00 149,300 0
14-Apr-2026 218.00 222.00 212.00 220.00 599,100 0
13-Apr-2026 218.00 230.00 214.00 216.00 57,100 0
10-Apr-2026 222.00 222.00 210.00 218.00 56,300 0
09-Apr-2026 220.00 236.00 214.00 222.00 134,000 0
08-Apr-2026 226.00 230.00 212.00 218.00 158,800 0
07-Apr-2026 216.00 240.00 210.00 230.00 237,400 0
06-Apr-2026 216.00 224.00 200.00 214.00 263,200 0
02-Apr-2026 220.00 224.00 212.00 220.00 27,000 0
01-Apr-2026 220.00 228.00 210.00 218.00 76,000 0
31-Mar-2026 218.00 228.00 212.00 220.00 176,500 0
30-Mar-2026 220.00 230.00 208.00 218.00 67,600 0
27-Mar-2026 212.00 226.00 204.00 220.00 142,600 0
26-Mar-2026 208.00 230.00 204.00 212.00 115,700 0
25-Mar-2026 197.00 210.00 197.00 208.00 82,100 0
17-Mar-2026 210.00 210.00 192.00 200.00 72,800 0
16-Mar-2026 190.00 212.00 189.00 210.00 182,000 0
13-Mar-2026 198.00 210.00 188.00 196.00 85,300 0
12-Mar-2026 214.00 228.00 196.00 210.00 227,200 0
11-Mar-2026 212.00 220.00 200.00 208.00 351,700 0
10-Mar-2026 206.00 218.00 189.00 212.00 280,600 0
09-Mar-2026 242.00 250.00 206.00 206.00 804,600 0
06-Mar-2026 244.00 256.00 228.00 242.00 63,800 0
05-Mar-2026 244.00 250.00 236.00 244.00 188,900 0