Gudang Garam Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20,225.00	20,275.00	20,025.00	20,050.00	18,015.12	633,500
2024-01-24	20,050.00	20,225.00	20,000.00	20,225.00	18,172.35	700,600
2024-01-23	20,175.00	20,175.00	20,000.00	20,050.00	18,015.12	784,800
2024-01-22	20,375.00	20,375.00	20,050.00	20,050.00	18,015.12	711,300
2024-01-19	20,350.00	20,400.00	20,100.00	20,325.00	18,262.21	1,462,000
2024-01-18	20,425.00	20,625.00	20,325.00	20,350.00	18,284.67	404,700
2024-01-17	20,725.00	20,775.00	20,350.00	20,400.00	18,329.59	1,254,100
2024-01-16	20,750.00	20,875.00	20,475.00	20,725.00	18,621.61	868,200
2024-01-15	20,700.00	20,875.00	20,650.00	20,725.00	18,621.61	425,800
2024-01-12	20,725.00	20,850.00	20,600.00	20,675.00	18,576.68	536,800
2024-01-11	20,775.00	20,875.00	20,700.00	20,725.00	18,621.61	454,300
2024-01-10	20,500.00	20,700.00	20,450.00	20,625.00	18,531.76	356,800
2024-01-09	20,625.00	20,700.00	20,325.00	20,400.00	18,329.59	847,300
2024-01-08	20,900.00	21,075.00	20,550.00	20,625.00	18,531.76	662,300
2024-01-05	20,900.00	21,350.00	20,800.00	20,900.00	18,778.85	751,900
2024-01-04	21,050.00	21,125.00	20,650.00	20,850.00	18,733.92	1,044,400
2024-01-03	20,750.00	21,250.00	20,550.00	21,025.00	18,891.16	1,552,200
2024-01-02	20,325.00	20,800.00	20,325.00	20,800.00	18,689.00	1,112,600
2023-12-29	20,600.00	20,600.00	20,250.00	20,325.00	18,262.21	690,400
2023-12-28	20,025.00	20,650.00	20,025.00	20,575.00	18,486.83	1,410,800
2023-12-27	20,125.00	20,225.00	20,000.00	20,000.00	17,970.19	2,407,700
2023-12-22	20,200.00	20,475.00	20,125.00	20,125.00	18,082.50	813,700
2023-12-21	20,100.00	20,300.00	20,025.00	20,200.00	18,149.89	1,236,700
2023-12-20	20,250.00	20,350.00	20,100.00	20,100.00	18,060.04	2,002,800
2023-12-19	20,350.00	20,375.00	20,250.00	20,250.00	18,194.82	625,900
2023-12-18	20,750.00	20,875.00	20,300.00	20,350.00	18,284.67	1,236,300
2023-12-15	20,600.00	20,850.00	20,500.00	20,725.00	18,621.61	1,369,100
2023-12-14	20,975.00	20,975.00	20,525.00	20,625.00	18,531.76	651,900
2023-12-13	20,400.00	21,075.00	20,350.00	21,000.00	18,868.70	939,400
2023-12-12	20,650.00	20,700.00	20,400.00	20,400.00	18,329.59	815,600
2023-12-11	20,800.00	20,800.00	20,600.00	20,650.00	18,554.22	738,600
2023-12-08	20,900.00	21,000.00	20,700.00	20,800.00	18,689.00	953,900
2023-12-07	21,075.00	21,125.00	20,850.00	20,900.00	18,778.85	634,400
2023-12-06	20,850.00	21,200.00	20,850.00	21,050.00	18,913.62	689,500
2023-12-05	21,025.00	21,075.00	20,825.00	20,850.00	18,733.92	2,060,700
2023-12-04	21,075.00	21,250.00	21,025.00	21,025.00	18,891.16	1,302,100
2023-12-01	21,300.00	21,300.00	21,025.00	21,025.00	18,891.16	1,376,600
2023-11-30	21,300.00	21,400.00	21,100.00	21,125.00	18,981.01	1,340,900
2023-11-29	21,525.00	21,525.00	21,200.00	21,300.00	19,138.25	1,066,300
2023-11-28	21,450.00	21,675.00	21,425.00	21,425.00	19,250.57	584,000
2023-11-27	21,800.00	21,975.00	21,425.00	21,425.00	19,250.57	1,259,400
2023-11-24	21,600.00	22,000.00	21,475.00	21,775.00	19,565.04	552,200
2023-11-23	21,450.00	21,625.00	21,425.00	21,600.00	19,407.80	299,800
2023-11-22	21,975.00	21,975.00	21,350.00	21,425.00	19,250.57	1,576,300
2023-11-21	22,175.00	22,175.00	21,900.00	21,975.00	19,744.75	636,500
2023-11-20	21,950.00	22,325.00	21,950.00	22,200.00	19,946.91	702,300
2023-11-17	21,975.00	22,150.00	21,850.00	21,850.00	19,632.43	1,443,000
2023-11-16	22,000.00	22,125.00	21,800.00	22,000.00	19,767.21	646,200
2023-11-15	22,400.00	22,400.00	21,950.00	22,000.00	19,767.21	1,412,900
2023-11-14	21,475.00	22,200.00	21,250.00	22,200.00	19,946.91	2,550,400
2023-11-13	21,600.00	21,700.00	21,450.00	21,450.00	19,273.03	936,700
2023-11-10	21,625.00	21,875.00	21,425.00	21,550.00	19,362.88	1,114,500
2023-11-09	21,175.00	21,800.00	21,000.00	21,600.00	19,407.80	2,880,400
2023-11-08	21,800.00	21,875.00	20,950.00	21,075.00	18,936.09	4,361,200
2023-11-07	22,575.00	22,925.00	21,575.00	21,800.00	19,587.51	4,518,500
2023-11-06	22,625.00	22,975.00	22,525.00	22,550.00	20,261.39	1,153,500
2023-11-03	22,675.00	23,300.00	22,500.00	22,550.00	20,261.39	1,695,400
2023-11-02	22,300.00	22,775.00	22,300.00	22,600.00	20,306.31	1,890,500
2023-11-01	23,275.00	23,425.00	22,175.00	22,175.00	19,924.45	4,356,500
2023-10-31	23,600.00	23,925.00	23,100.00	23,275.00	20,912.81	3,132,400

← NewerPage 12 of 21 · 1,215 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.