Gudang Garam Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 18,000.00 | 18,050.00 | 17,900.00 | 17,900.00 | 16,083.32 | 355,600 |
| 2024-05-06 | 17,925.00 | 18,075.00 | 17,925.00 | 17,950.00 | 16,128.25 | 500,000 |
| 2024-05-03 | 17,950.00 | 18,000.00 | 17,875.00 | 17,925.00 | 16,105.78 | 445,700 |
| 2024-05-02 | 18,200.00 | 18,425.00 | 17,875.00 | 17,900.00 | 16,083.32 | 2,024,000 |
| 2024-04-30 | 19,100.00 | 19,250.00 | 18,075.00 | 18,225.00 | 16,375.34 | 3,889,000 |
| 2024-04-29 | 19,175.00 | 19,175.00 | 19,025.00 | 19,100.00 | 17,161.53 | 683,000 |
| 2024-04-26 | 19,200.00 | 19,200.00 | 18,775.00 | 19,100.00 | 17,161.53 | 1,186,500 |
| 2024-04-25 | 19,550.00 | 19,600.00 | 19,150.00 | 19,150.00 | 17,206.46 | 1,221,400 |
| 2024-04-24 | 19,575.00 | 19,675.00 | 19,525.00 | 19,525.00 | 17,543.40 | 606,500 |
| 2024-04-23 | 19,725.00 | 19,725.00 | 19,550.00 | 19,575.00 | 17,588.32 | 368,400 |
| 2024-04-22 | 19,575.00 | 19,725.00 | 19,550.00 | 19,675.00 | 17,678.17 | 581,800 |
| 2024-04-19 | 19,600.00 | 19,700.00 | 19,500.00 | 19,550.00 | 17,565.86 | 1,291,700 |
| 2024-04-18 | 19,575.00 | 19,700.00 | 19,500.00 | 19,600.00 | 17,610.79 | 553,500 |
| 2024-04-17 | 19,825.00 | 19,825.00 | 19,600.00 | 19,600.00 | 17,610.79 | 636,900 |
| 2024-04-16 | 19,875.00 | 19,875.00 | 19,575.00 | 19,850.00 | 17,835.41 | 2,340,900 |
| 2024-04-05 | 19,975.00 | 20,050.00 | 19,850.00 | 19,950.00 | 17,925.26 | 582,100 |
| 2024-04-04 | 19,600.00 | 20,000.00 | 19,550.00 | 19,975.00 | 17,947.73 | 1,075,300 |
| 2024-04-03 | 19,575.00 | 19,675.00 | 19,500.00 | 19,550.00 | 17,565.86 | 1,099,600 |
| 2024-04-02 | 19,700.00 | 19,700.00 | 19,525.00 | 19,575.00 | 17,588.32 | 958,500 |
| 2024-04-01 | 19,800.00 | 19,800.00 | 19,450.00 | 19,675.00 | 17,678.17 | 1,165,400 |
| 2024-03-28 | 20,075.00 | 20,075.00 | 19,775.00 | 19,900.00 | 17,880.34 | 1,168,500 |
| 2024-03-27 | 20,000.00 | 20,200.00 | 20,000.00 | 20,025.00 | 17,992.65 | 877,900 |
| 2024-03-26 | 20,175.00 | 20,175.00 | 19,825.00 | 20,000.00 | 17,970.19 | 1,386,200 |
| 2024-03-25 | 20,050.00 | 20,050.00 | 19,750.00 | 19,900.00 | 17,880.34 | 1,226,800 |
| 2024-03-22 | 20,150.00 | 20,150.00 | 19,750.00 | 19,850.00 | 17,835.41 | 1,126,000 |
| 2024-03-21 | 19,700.00 | 20,200.00 | 19,700.00 | 20,000.00 | 17,970.19 | 1,581,500 |
| 2024-03-20 | 19,625.00 | 20,025.00 | 19,625.00 | 19,700.00 | 17,700.64 | 1,038,100 |
| 2024-03-19 | 19,750.00 | 19,750.00 | 19,575.00 | 19,600.00 | 17,610.79 | 732,700 |
| 2024-03-18 | 19,600.00 | 19,775.00 | 19,575.00 | 19,750.00 | 17,745.56 | 756,200 |
| 2024-03-15 | 19,925.00 | 20,050.00 | 19,500.00 | 19,500.00 | 17,520.94 | 1,953,600 |
| 2024-03-14 | 19,925.00 | 20,000.00 | 19,900.00 | 19,925.00 | 17,902.80 | 760,500 |
| 2024-03-13 | 20,000.00 | 20,075.00 | 19,900.00 | 19,900.00 | 17,880.34 | 840,900 |
| 2024-03-08 | 20,200.00 | 20,200.00 | 19,900.00 | 20,000.00 | 17,970.19 | 1,035,800 |
| 2024-03-07 | 20,075.00 | 20,200.00 | 20,050.00 | 20,050.00 | 18,015.12 | 392,400 |
| 2024-03-06 | 20,175.00 | 20,225.00 | 20,075.00 | 20,075.00 | 18,037.58 | 552,400 |
| 2024-03-05 | 20,250.00 | 20,325.00 | 20,125.00 | 20,175.00 | 18,127.43 | 286,900 |
| 2024-03-04 | 20,225.00 | 20,525.00 | 20,200.00 | 20,250.00 | 18,194.82 | 630,400 |
| 2024-03-01 | 20,325.00 | 20,400.00 | 20,150.00 | 20,225.00 | 18,172.35 | 373,700 |
| 2024-02-29 | 20,575.00 | 20,800.00 | 20,325.00 | 20,325.00 | 18,262.21 | 767,000 |
| 2024-02-28 | 20,050.00 | 20,725.00 | 20,000.00 | 20,575.00 | 18,486.83 | 1,250,600 |
| 2024-02-27 | 20,150.00 | 20,150.00 | 20,025.00 | 20,050.00 | 18,015.12 | 422,700 |
| 2024-02-26 | 20,425.00 | 20,425.00 | 20,150.00 | 20,150.00 | 18,104.97 | 298,400 |
| 2024-02-23 | 20,400.00 | 20,400.00 | 20,175.00 | 20,175.00 | 18,127.43 | 473,300 |
| 2024-02-22 | 20,200.00 | 20,425.00 | 20,200.00 | 20,400.00 | 18,329.59 | 192,600 |
| 2024-02-21 | 20,475.00 | 20,525.00 | 20,150.00 | 20,225.00 | 18,172.35 | 725,900 |
| 2024-02-20 | 20,625.00 | 20,750.00 | 20,400.00 | 20,400.00 | 18,329.59 | 780,600 |
| 2024-02-19 | 20,350.00 | 20,750.00 | 20,125.00 | 20,625.00 | 18,531.76 | 586,400 |
| 2024-02-16 | 20,650.00 | 20,650.00 | 20,150.00 | 20,350.00 | 18,284.67 | 680,400 |
| 2024-02-15 | 20,100.00 | 20,800.00 | 19,950.00 | 20,650.00 | 18,554.22 | 2,151,500 |
| 2024-02-13 | 20,000.00 | 20,025.00 | 19,850.00 | 19,900.00 | 17,880.34 | 375,300 |
| 2024-02-12 | 19,900.00 | 20,175.00 | 19,900.00 | 19,950.00 | 17,925.26 | 448,100 |
| 2024-02-07 | 20,300.00 | 20,350.00 | 19,900.00 | 19,900.00 | 17,880.34 | 852,600 |
| 2024-02-06 | 19,525.00 | 20,375.00 | 19,525.00 | 20,350.00 | 18,284.67 | 850,300 |
| 2024-02-05 | 19,675.00 | 19,750.00 | 19,525.00 | 19,525.00 | 17,543.40 | 362,900 |
| 2024-02-02 | 19,600.00 | 19,825.00 | 19,600.00 | 19,675.00 | 17,678.17 | 382,500 |
| 2024-02-01 | 19,700.00 | 19,775.00 | 19,575.00 | 19,575.00 | 17,588.32 | 569,600 |
| 2024-01-31 | 19,950.00 | 19,975.00 | 19,700.00 | 19,700.00 | 17,700.64 | 1,604,100 |
| 2024-01-30 | 20,025.00 | 20,100.00 | 19,825.00 | 19,925.00 | 17,902.80 | 659,100 |
| 2024-01-29 | 20,050.00 | 20,075.00 | 20,000.00 | 20,000.00 | 17,970.19 | 538,900 |
| 2024-01-26 | 20,150.00 | 20,250.00 | 20,025.00 | 20,025.00 | 17,992.65 | 601,000 |
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.