What is the all time high of GJTL?

PT. Gajah Tunggal Tbk (GJTL) closed at its highest ever adjusted price, IDR 2,915, on Jul 22, 2013. Its lowest close was IDR 117.63 on Oct 28, 2008.

How much has GJTL returned over the last 10 years?

-2.0% in price terms from the close ten years before Sep 28, 2026, which is -0.2% a year compounded. Over one year the return is +33.2%; over five years +107.6%.

What was the worst drawdown in GJTL history?

-93.0% from the Jul 22, 2013 peak to the Mar 23, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does GJTL historical data go?

The daily series starts on May 30, 2002 and runs to Sep 28, 2026: 6,028 trading sessions across 24.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are GJTL historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get GJTL historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 30, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for GJTL?

Among complete calendar years, 2010 was the best at +449.6% and 2015 the worst at -62.4%, measured close to close.

IDX · GJTL · stock

PT. Gajah Tunggal Tbk (GJTL) stock price history

Every IDX trading session of PT. Gajah Tunggal Tbk from May 30, 2002 to Sep 28, 2026: 6,028 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GJTL data, free key Year by year table

GJTL adjusted close, 2002 to 2026

GJTLPT. Gajah Tunggal Tbk

IDR 1,245+33.2% over one year

IDR 2,915
All time high, 2013: IDR 1,455
52 week high, IDR 860.09 low: 6,028
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

GJTL key facts

PT. Gajah Tunggal Tbk (GJTL) closed at IDR 1,245 on Sep 28, 2026 on IDX.
GJTL's all time high close is IDR 2,915, set on Jul 22, 2013; its all time low close is IDR 117.63 on Oct 28, 2008.
GJTL's 52 week range is IDR 860.09 to IDR 1,455.
GJTL returned +33.2% over the year to Sep 28, 2026 and +107.6% over five years.
Over ten years GJTL returned -2%, -0.2% a year compounded.
GJTL's deepest drawdown was -93.0% from Jul 22, 2013 to Mar 23, 2020.
DataCedar holds 6,028 daily sessions of GJTL history from May 30, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GJTL price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GJTL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-11.4%
3 months	+13.2%
6 months	+29.4%
Year to date	+28.1%
1 year	+33.2%
3 years	+95.1%
5 years	+107.6%
10 years	-2.0%
Since May 30, 2002	+509.4%
Compound annual growth, 24.3 years	+7.7%

GJTL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,915 on Jul 22, 2013
All time low close: IDR 117.63 on Oct 28, 2008
52 week high: IDR 1,455 on Aug 27, 2026
52 week low: IDR 860.09 on Oct 17, 2025
Deepest drawdown: -93.0% from Jul 22, 2013 to Mar 23, 2020, not yet recovered
Best single session: +25.0% on Sep 21, 2015
Worst single session: -20.4% on Oct 8, 2008
Volatility, 1 year annualised: 27.6%
Sessions closing higher, 1 year: 41%
Growth of 1 since 2002: 6.1×
Best calendar year: 2010, +450%
Worst calendar year: 2015, -62%

GJTL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 30, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 980.96	IDR 1,455	IDR 883.33	IDR 1,245	+28.1%	1B	179
2025	IDR 994.91	IDR 1,097	IDR 781.72	IDR 971.67	-2.3%	1.4B	236
2024	IDR 880.61	IDR 1,268	IDR 850.83	IDR 994.91	+13.0%	4.5B	237
2023	IDR 476.47	IDR 1,204	IDR 459.45	IDR 880.61	+84.8%	5.5B	239
2022	IDR 565.80	IDR 629.62	IDR 467.96	IDR 476.47	-15.8%	756.9M	246
2021	IDR 549.96	IDR 856.43	IDR 541.57	IDR 565.80	+2.9%	3.8B	247
2020	IDR 491.19	IDR 596.14	IDR 194.80	IDR 549.96	+12.0%	1.6B	242
2019	IDR 545.76	IDR 705.30	IDR 478.59	IDR 491.19	-10.0%	1.4B	257
2018	IDR 570.95	IDR 806.05	IDR 482.79	IDR 545.76	-4.4%	2.1B	261
2017	IDR 893.94	IDR 1,082	IDR 558.36	IDR 570.95	-36.1%	2.8B	254
2016	IDR 442.79	IDR 1,466	IDR 401.02	IDR 893.94	+101.9%	2.8B	246
2015	IDR 1,177	IDR 1,296	IDR 349.22	IDR 442.79	-62.4%	1B	245
2014	IDR 1,388	IDR 2,049	IDR 1,028	IDR 1,177	-14.7%	1.1B	244
2013	IDR 1,791	IDR 3,018	IDR 1,371	IDR 1,380	-23.8%	1.3B	244
2012	IDR 2,411	IDR 2,513	IDR 1,710	IDR 1,811	-25.5%	826.5M	246
2011	IDR 1,897	IDR 2,817	IDR 1,614	IDR 2,432	+31.0%	2B	247
2010	IDR 345.73	IDR 2,159	IDR 337.78	IDR 1,856	+449.6%	5.3B	245
2009	IDR 158.96	IDR 397.39	IDR 144.65	IDR 337.78	+112.5%	1.1B	244
2008	IDR 388.50	IDR 447.36	IDR 112.06	IDR 158.96	-58.7%	925.5M	239
2007	IDR 459.20	IDR 513.68	IDR 313.94	IDR 384.58	-14.8%	2B	247
2006	IDR 439.45	IDR 570.51	IDR 370.06	IDR 451.42	+4.6%	2.6B	259
2005	IDR 501.13	IDR 763.26	IDR 308.39	IDR 431.74	-13.8%	5B	247
2004	IDR 424.03	IDR 578.22	IDR 346.93	IDR 501.13	+18.2%	2B	262
2003	IDR 177.32	IDR 616.77	IDR 158.05	IDR 424.03	+139.1%	4.3B	261
2002	IDR 185.03	IDR 250.56	IDR 138.77	IDR 177.32	n/a	506.1M	154

GJTL monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 1,245	-10.8%
August 2026	IDR 1,395	+13.9%
July 2026	IDR 1,225	+10.4%
June 2026	IDR 1,110	-1.7%
May 2026	IDR 1,130	+1.7%
April 2026	IDR 1,111	+10.6%
March 2026	IDR 1,004	-3.1%
February 2026	IDR 1,037	+3.7%
January 2026	IDR 999.56	+2.9%
December 2025	IDR 971.67	-0.5%
November 2025	IDR 976.32	+1.0%
October 2025	IDR 967.02	+3.0%

About the GJTL data

Daily bars. 6,028 sessions from May 30, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 30, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GJTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

GGRM PT Gudang Garam Tbk
GGRP PT Gunung Raja Paksi Tbk
GHON PT Gihon Telekomunikasi Indonesia Tbk
GIAA PT. Garuda Indonesia (Persero) Tbk
GLVA PT Galva Technologies Tbk
GMFI PT Garuda Maintenance Facility Aero Asia Tbk
GMTD PT Gowa Makassar Tourism Development Tbk
GOLD PT Visi Telekomunikasi Infrastruktur Tbk

Browse IDX

Historical data guides

Common questions

GJTL share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market