Gudang Garam Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 14,750.00 | 14,975.00 | 14,750.00 | 14,800.00 | 13,297.94 | 547,300 |
| 2024-08-06 | 15,050.00 | 15,175.00 | 14,750.00 | 14,800.00 | 13,297.94 | 1,574,400 |
| 2024-08-05 | 15,475.00 | 15,525.00 | 15,000.00 | 15,025.00 | 13,500.11 | 1,420,300 |
| 2024-08-02 | 15,400.00 | 15,775.00 | 15,250.00 | 15,550.00 | 13,971.82 | 1,138,300 |
| 2024-08-01 | 15,700.00 | 15,700.00 | 15,400.00 | 15,400.00 | 13,837.05 | 1,669,800 |
| 2024-07-31 | 16,100.00 | 16,200.00 | 15,575.00 | 15,750.00 | 14,151.52 | 3,092,400 |
| 2024-07-30 | 16,550.00 | 16,600.00 | 16,100.00 | 16,200.00 | 14,555.85 | 1,607,800 |
| 2024-07-29 | 16,600.00 | 16,600.00 | 16,525.00 | 16,550.00 | 14,870.33 | 590,900 |
| 2024-07-26 | 16,600.00 | 16,625.00 | 16,525.00 | 16,600.00 | 14,915.26 | 468,200 |
| 2024-07-25 | 16,800.00 | 16,800.00 | 16,600.00 | 16,625.00 | 14,937.72 | 911,300 |
| 2024-07-24 | 17,025.00 | 17,025.00 | 16,800.00 | 16,800.00 | 15,094.96 | 1,246,300 |
| 2024-07-23 | 17,125.00 | 17,275.00 | 17,025.00 | 17,025.00 | 15,297.12 | 386,500 |
| 2024-07-22 | 16,925.00 | 17,350.00 | 16,925.00 | 17,125.00 | 15,386.97 | 1,215,000 |
| 2024-07-19 | 16,925.00 | 17,000.00 | 16,925.00 | 16,925.00 | 15,207.27 | 282,100 |
| 2024-07-18 | 16,950.00 | 17,075.00 | 16,900.00 | 16,900.00 | 15,184.81 | 502,400 |
| 2024-07-17 | 17,000.00 | 17,000.00 | 16,900.00 | 16,950.00 | 15,229.74 | 366,200 |
| 2024-07-16 | 17,050.00 | 17,050.00 | 16,950.00 | 16,950.00 | 15,229.74 | 542,300 |
| 2024-07-15 | 17,050.00 | 17,100.00 | 16,950.00 | 16,975.00 | 15,252.20 | 821,400 |
| 2024-07-12 | 17,225.00 | 17,275.00 | 17,050.00 | 17,075.00 | 15,342.05 | 748,800 |
| 2024-07-11 | 17,350.00 | 17,400.00 | 17,200.00 | 17,225.00 | 15,476.83 | 299,400 |
| 2024-07-10 | 17,375.00 | 17,475.00 | 17,300.00 | 17,300.00 | 15,544.21 | 402,800 |
| 2024-07-09 | 17,300.00 | 17,475.00 | 17,300.00 | 17,375.00 | 15,611.60 | 1,453,600 |
| 2024-07-08 | 17,325.00 | 17,325.00 | 17,125.00 | 17,300.00 | 15,544.21 | 857,600 |
| 2024-07-05 | 17,200.00 | 17,325.00 | 17,125.00 | 17,150.00 | 15,409.44 | 821,600 |
| 2024-07-04 | 17,425.00 | 17,475.00 | 17,125.00 | 17,200.00 | 15,454.36 | 1,295,300 |
| 2024-07-03 | 17,425.00 | 17,500.00 | 17,350.00 | 17,350.00 | 15,589.14 | 634,700 |
| 2024-07-02 | 17,500.00 | 17,650.00 | 17,400.00 | 17,400.00 | 15,634.07 | 1,263,800 |
| 2024-07-01 | 18,000.00 | 18,000.00 | 17,400.00 | 17,500.00 | 15,723.92 | 3,093,500 |
| 2024-06-28 | 18,600.00 | 18,875.00 | 18,000.00 | 18,100.00 | 16,263.02 | 4,515,100 |
| 2024-06-27 | 18,300.00 | 18,550.00 | 18,225.00 | 18,550.00 | 16,667.35 | 737,400 |
| 2024-06-26 | 18,300.00 | 18,350.00 | 18,200.00 | 18,275.00 | 16,420.26 | 282,700 |
| 2024-06-25 | 18,300.00 | 18,375.00 | 18,250.00 | 18,250.00 | 16,397.80 | 262,000 |
| 2024-06-24 | 18,425.00 | 18,575.00 | 18,250.00 | 18,300.00 | 16,442.72 | 364,900 |
| 2024-06-21 | 18,000.00 | 18,350.00 | 17,975.00 | 18,350.00 | 16,487.65 | 655,300 |
| 2024-06-20 | 18,175.00 | 18,175.00 | 17,800.00 | 17,950.00 | 16,128.25 | 730,300 |
| 2024-06-19 | 18,200.00 | 18,300.00 | 18,000.00 | 18,175.00 | 16,330.41 | 314,500 |
| 2024-06-14 | 18,325.00 | 18,425.00 | 18,200.00 | 18,200.00 | 16,352.87 | 249,600 |
| 2024-06-13 | 18,400.00 | 18,525.00 | 18,275.00 | 18,275.00 | 16,420.26 | 191,400 |
| 2024-06-12 | 18,800.00 | 18,800.00 | 18,250.00 | 18,375.00 | 16,510.11 | 424,900 |
| 2024-06-11 | 18,500.00 | 18,800.00 | 18,450.00 | 18,800.00 | 16,891.98 | 807,700 |
| 2024-06-10 | 18,750.00 | 18,750.00 | 18,550.00 | 18,600.00 | 16,712.28 | 318,000 |
| 2024-06-07 | 18,300.00 | 18,850.00 | 18,200.00 | 18,850.00 | 16,936.90 | 1,133,400 |
| 2024-06-06 | 18,350.00 | 18,350.00 | 18,200.00 | 18,300.00 | 16,442.72 | 516,400 |
| 2024-06-05 | 18,450.00 | 18,450.00 | 18,200.00 | 18,225.00 | 16,375.34 | 487,400 |
| 2024-06-04 | 18,400.00 | 18,625.00 | 18,300.00 | 18,450.00 | 16,577.50 | 693,000 |
| 2024-06-03 | 18,900.00 | 18,975.00 | 18,325.00 | 18,325.00 | 16,465.19 | 1,284,100 |
| 2024-05-31 | 19,250.00 | 19,850.00 | 18,700.00 | 18,700.00 | 16,802.13 | 7,303,100 |
| 2024-05-30 | 19,125.00 | 19,200.00 | 19,000.00 | 19,000.00 | 17,071.68 | 1,207,600 |
| 2024-05-29 | 19,300.00 | 19,300.00 | 19,075.00 | 19,125.00 | 17,183.99 | 855,600 |
| 2024-05-28 | 19,200.00 | 19,375.00 | 19,050.00 | 19,300.00 | 17,341.23 | 1,017,300 |
| 2024-05-27 | 19,100.00 | 19,325.00 | 18,900.00 | 19,125.00 | 17,183.99 | 733,200 |
| 2024-05-22 | 19,000.00 | 19,350.00 | 18,925.00 | 19,100.00 | 17,161.53 | 647,700 |
| 2024-05-21 | 19,450.00 | 19,450.00 | 18,850.00 | 19,050.00 | 17,116.61 | 1,173,300 |
| 2024-05-20 | 19,350.00 | 19,675.00 | 19,200.00 | 19,375.00 | 17,408.62 | 782,300 |
| 2024-05-17 | 19,325.00 | 19,450.00 | 19,225.00 | 19,350.00 | 17,386.16 | 608,800 |
| 2024-05-16 | 18,700.00 | 19,350.00 | 18,700.00 | 19,325.00 | 17,363.70 | 1,522,700 |
| 2024-05-15 | 18,550.00 | 19,175.00 | 18,500.00 | 18,700.00 | 16,802.13 | 1,317,800 |
| 2024-05-14 | 18,100.00 | 18,525.00 | 18,050.00 | 18,375.00 | 16,510.11 | 854,000 |
| 2024-05-13 | 17,900.00 | 18,100.00 | 17,900.00 | 18,075.00 | 16,240.56 | 757,100 |
| 2024-05-08 | 17,900.00 | 18,000.00 | 17,875.00 | 17,875.00 | 16,060.86 | 785,400 |
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.