Gudang Garam Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,950.00 | 15,900.00 | 14,800.00 | 15,300.00 | 15,300.00 | 3,121,100 |
| 2026-10-15 | 17,650.00 | 17,900.00 | 17,250.00 | 17,400.00 | 17,400.00 | 636,000 |
| 2026-10-14 | 18,050.00 | 18,200.00 | 17,600.00 | 17,600.00 | 17,600.00 | 441,300 |
| 2026-10-13 | 17,750.00 | 18,175.00 | 17,750.00 | 17,950.00 | 17,950.00 | 600,700 |
| 2026-10-12 | 18,025.00 | 18,525.00 | 17,725.00 | 17,925.00 | 17,925.00 | 2,787,700 |
| 2026-10-09 | 16,975.00 | 18,225.00 | 16,975.00 | 18,000.00 | 18,000.00 | 1,179,200 |
| 2026-10-08 | 17,025.00 | 17,400.00 | 16,875.00 | 16,975.00 | 16,975.00 | 977,000 |
| 2026-10-07 | 17,100.00 | 17,100.00 | 16,875.00 | 16,925.00 | 16,925.00 | 229,700 |
| 2026-10-06 | 17,025.00 | 17,125.00 | 16,900.00 | 17,100.00 | 17,100.00 | 291,100 |
| 2026-10-05 | 16,900.00 | 17,000.00 | 16,725.00 | 17,000.00 | 17,000.00 | 779,500 |
| 2026-10-02 | 16,600.00 | 17,100.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1,297,600 |
| 2026-10-01 | 17,000.00 | 17,000.00 | 16,575.00 | 16,575.00 | 16,575.00 | 617,500 |
| 2026-09-30 | 17,025.00 | 17,100.00 | 16,750.00 | 16,825.00 | 16,825.00 | 705,300 |
| 2026-09-29 | 17,300.00 | 17,300.00 | 16,500.00 | 16,850.00 | 16,850.00 | 943,600 |
| 2026-09-28 | 17,175.00 | 17,650.00 | 17,175.00 | 17,300.00 | 17,300.00 | 1,311,200 |
| 2026-09-25 | 17,350.00 | 17,700.00 | 17,050.00 | 17,150.00 | 17,150.00 | 703,400 |
| 2026-09-24 | 17,725.00 | 18,100.00 | 17,275.00 | 17,350.00 | 17,350.00 | 619,200 |
| 2026-09-23 | 18,000.00 | 18,250.00 | 17,650.00 | 17,700.00 | 17,700.00 | 1,041,500 |
| 2026-09-22 | 17,700.00 | 18,000.00 | 17,575.00 | 17,700.00 | 17,700.00 | 714,100 |
| 2026-09-21 | 17,925.00 | 17,925.00 | 17,550.00 | 17,650.00 | 17,650.00 | 512,400 |
| 2026-09-18 | 17,550.00 | 18,000.00 | 17,100.00 | 17,900.00 | 17,900.00 | 1,734,000 |
| 2026-09-17 | 17,750.00 | 17,950.00 | 17,500.00 | 17,500.00 | 17,500.00 | 1,139,900 |
| 2026-09-16 | 17,775.00 | 18,200.00 | 17,650.00 | 17,750.00 | 17,750.00 | 760,100 |
| 2026-09-15 | 18,975.00 | 19,025.00 | 17,575.00 | 17,875.00 | 17,875.00 | 2,515,900 |
| 2026-09-14 | 19,375.00 | 19,850.00 | 18,850.00 | 19,000.00 | 19,000.00 | 1,337,700 |
| 2026-09-11 | 19,525.00 | 19,525.00 | 19,275.00 | 19,375.00 | 19,375.00 | 424,700 |
| 2026-09-10 | 19,800.00 | 19,950.00 | 19,450.00 | 19,500.00 | 19,500.00 | 900,200 |
| 2026-09-09 | 20,150.00 | 20,150.00 | 19,550.00 | 19,750.00 | 19,750.00 | 1,525,800 |
| 2026-09-08 | 20,075.00 | 20,275.00 | 20,075.00 | 20,150.00 | 20,150.00 | 533,500 |
| 2026-09-07 | 20,075.00 | 20,250.00 | 20,050.00 | 20,100.00 | 20,100.00 | 492,000 |
| 2026-09-04 | 20,425.00 | 20,450.00 | 20,050.00 | 20,075.00 | 20,075.00 | 479,200 |
| 2026-09-03 | 20,175.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | 523,700 |
| 2026-09-02 | 20,425.00 | 20,500.00 | 20,025.00 | 20,100.00 | 20,100.00 | 715,100 |
| 2026-09-01 | 21,000.00 | 21,050.00 | 20,300.00 | 20,325.00 | 20,325.00 | 1,687,000 |
| 2026-08-31 | 19,500.00 | 20,800.00 | 19,500.00 | 20,800.00 | 20,800.00 | 4,279,900 |
| 2026-08-28 | 19,800.00 | 19,850.00 | 19,425.00 | 19,525.00 | 19,525.00 | 766,900 |
| 2026-08-27 | 19,475.00 | 19,850.00 | 19,125.00 | 19,650.00 | 19,650.00 | 1,147,100 |
| 2026-08-26 | 20,300.00 | 20,300.00 | 19,425.00 | 19,525.00 | 19,525.00 | 1,250,200 |
| 2026-08-25 | 20,325.00 | 20,325.00 | 20,325.00 | 20,325.00 | 20,325.00 | 0 |
| 2026-08-24 | 20,675.00 | 20,700.00 | 20,050.00 | 20,325.00 | 20,325.00 | 1,049,700 |
| 2026-08-21 | 20,275.00 | 20,675.00 | 20,075.00 | 20,675.00 | 20,675.00 | 1,543,600 |
| 2026-08-20 | 20,250.00 | 20,300.00 | 20,025.00 | 20,225.00 | 20,225.00 | 564,200 |
| 2026-08-19 | 20,100.00 | 20,350.00 | 20,050.00 | 20,125.00 | 20,125.00 | 993,800 |
| 2026-08-18 | 20,250.00 | 20,325.00 | 19,925.00 | 20,275.00 | 20,275.00 | 1,134,100 |
| 2026-08-17 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0 |
| 2026-08-14 | 20,050.00 | 20,400.00 | 20,025.00 | 20,200.00 | 20,200.00 | 1,037,700 |
| 2026-08-13 | 19,575.00 | 20,400.00 | 19,575.00 | 20,025.00 | 20,025.00 | 1,703,100 |
| 2026-08-12 | 20,625.00 | 20,700.00 | 19,425.00 | 19,575.00 | 19,575.00 | 2,632,900 |
| 2026-08-11 | 20,750.00 | 21,050.00 | 20,400.00 | 20,675.00 | 20,675.00 | 2,180,800 |
| 2026-08-10 | 21,725.00 | 21,825.00 | 20,700.00 | 20,750.00 | 20,750.00 | 2,338,600 |
| 2026-08-07 | 20,750.00 | 21,800.00 | 20,725.00 | 21,725.00 | 21,725.00 | 2,861,200 |
| 2026-08-06 | 20,600.00 | 21,200.00 | 20,450.00 | 20,600.00 | 20,600.00 | 2,365,300 |
| 2026-08-05 | 20,375.00 | 20,950.00 | 20,300.00 | 20,950.00 | 20,950.00 | 2,552,600 |
| 2026-08-04 | 19,625.00 | 20,400.00 | 19,400.00 | 20,350.00 | 20,350.00 | 3,324,900 |
| 2026-08-03 | 19,000.00 | 19,750.00 | 18,950.00 | 19,500.00 | 19,500.00 | 3,642,000 |
| 2026-07-31 | 19,125.00 | 19,175.00 | 18,100.00 | 19,000.00 | 19,000.00 | 2,286,300 |
| 2026-07-30 | 18,375.00 | 19,275.00 | 18,375.00 | 19,075.00 | 19,075.00 | 1,804,800 |
| 2026-07-29 | 18,450.00 | 18,825.00 | 17,875.00 | 18,375.00 | 18,375.00 | 1,673,300 |
| 2026-07-28 | 17,550.00 | 18,750.00 | 17,550.00 | 18,350.00 | 18,350.00 | 2,321,200 |
| 2026-07-27 | 17,450.00 | 17,825.00 | 17,450.00 | 17,550.00 | 17,550.00 | 1,199,500 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 800.0000 IDR |
| 2025-07-07 | 500.0000 IDR |
| 2023-07-10 | 1,200.0000 IDR |
| 2022-07-11 | 2,250.0000 IDR |
| 2021-07-19 | 2,600.0000 IDR |
| 2019-07-05 | 2,600.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.