Gudang Garam Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26,300.00	26,300.00	23,250.00	23,575.00	21,182.36	6,923,500
2023-10-27	25,625.00	26,375.00	25,500.00	26,300.00	23,630.80	2,580,300
2023-10-26	24,850.00	25,700.00	24,700.00	25,625.00	23,024.31	2,156,800
2023-10-25	24,650.00	25,350.00	24,500.00	24,975.00	22,440.27	2,151,900
2023-10-24	24,625.00	24,800.00	24,575.00	24,675.00	22,170.72	591,700
2023-10-23	24,950.00	25,000.00	24,200.00	24,625.00	22,125.80	2,265,100
2023-10-20	24,700.00	24,850.00	24,525.00	24,800.00	22,283.04	1,167,400
2023-10-19	25,425.00	25,425.00	24,575.00	24,700.00	22,193.18	4,786,000
2023-10-18	26,650.00	26,900.00	25,250.00	25,800.00	23,181.54	4,157,900
2023-10-17	25,300.00	27,125.00	25,275.00	26,650.00	23,945.28	5,926,100
2023-10-16	25,100.00	25,400.00	25,100.00	25,275.00	22,709.83	893,300
2023-10-13	25,000.00	25,200.00	25,000.00	25,025.00	22,485.20	400,400
2023-10-12	25,375.00	25,450.00	25,000.00	25,000.00	22,462.74	876,500
2023-10-11	25,100.00	25,550.00	25,075.00	25,375.00	22,799.68	2,361,300
2023-10-10	25,075.00	25,200.00	24,950.00	25,025.00	22,485.20	572,100
2023-10-09	25,000.00	25,325.00	24,675.00	25,075.00	22,530.13	623,800
2023-10-06	25,100.00	25,225.00	24,825.00	24,975.00	22,440.27	638,600
2023-10-05	24,525.00	25,150.00	24,525.00	25,050.00	22,507.66	876,500
2023-10-04	24,925.00	24,925.00	24,375.00	24,525.00	22,035.95	736,800
2023-10-03	24,900.00	25,325.00	24,500.00	24,800.00	22,283.04	658,600
2023-10-02	24,600.00	25,575.00	24,600.00	24,850.00	22,327.96	2,564,800
2023-09-29	24,325.00	24,875.00	24,225.00	24,600.00	22,103.33	1,018,800
2023-09-27	24,175.00	24,525.00	24,175.00	24,300.00	21,833.78	727,100
2023-09-26	24,500.00	24,775.00	24,150.00	24,150.00	21,699.00	1,336,300
2023-09-25	24,850.00	24,925.00	24,500.00	24,500.00	22,013.48	1,602,800
2023-09-22	25,300.00	25,300.00	24,800.00	24,850.00	22,327.96	1,072,800
2023-09-21	24,725.00	25,500.00	24,725.00	25,300.00	22,732.29	2,088,400
2023-09-20	24,225.00	24,950.00	24,200.00	24,725.00	22,215.65	1,581,400
2023-09-19	24,200.00	24,325.00	24,025.00	24,175.00	21,721.47	753,800
2023-09-18	24,425.00	24,500.00	24,175.00	24,175.00	21,721.47	418,300
2023-09-15	24,325.00	24,575.00	24,100.00	24,425.00	21,946.09	838,900
2023-09-14	24,100.00	24,650.00	24,100.00	24,250.00	21,788.86	1,092,000
2023-09-13	24,175.00	24,225.00	24,025.00	24,025.00	21,586.69	1,309,500
2023-09-12	24,300.00	24,550.00	24,100.00	24,175.00	21,721.47	1,284,100
2023-09-11	24,100.00	24,650.00	24,100.00	24,275.00	21,811.32	1,394,200
2023-09-08	24,100.00	24,175.00	23,800.00	24,075.00	21,631.62	2,874,400
2023-09-07	24,225.00	24,400.00	24,050.00	24,050.00	21,609.15	1,232,200
2023-09-06	24,625.00	24,650.00	24,225.00	24,225.00	21,766.39	1,069,900
2023-09-05	24,100.00	24,850.00	24,100.00	24,625.00	22,125.80	1,569,000
2023-09-04	24,225.00	24,350.00	24,025.00	24,100.00	21,654.08	828,200
2023-09-01	24,125.00	24,425.00	24,075.00	24,250.00	21,788.86	675,600
2023-08-31	24,425.00	24,450.00	24,000.00	24,050.00	21,609.15	2,128,700
2023-08-30	24,875.00	24,875.00	24,400.00	24,400.00	21,923.63	814,600
2023-08-29	24,675.00	24,850.00	24,525.00	24,525.00	22,035.95	600,300
2023-08-28	24,825.00	24,925.00	24,300.00	24,525.00	22,035.95	1,201,400
2023-08-25	24,775.00	24,925.00	24,750.00	24,800.00	22,283.04	426,800
2023-08-24	25,025.00	25,075.00	24,750.00	24,750.00	22,238.11	1,118,800
2023-08-23	25,100.00	25,250.00	25,000.00	25,025.00	22,485.20	903,400
2023-08-22	25,100.00	25,300.00	25,100.00	25,100.00	22,552.59	608,200
2023-08-21	25,125.00	25,400.00	25,050.00	25,100.00	22,552.59	482,300
2023-08-18	25,475.00	25,525.00	25,000.00	25,050.00	22,507.66	875,000
2023-08-16	24,825.00	25,700.00	24,775.00	25,450.00	22,867.07	1,809,900
2023-08-15	25,200.00	25,200.00	24,825.00	24,825.00	22,305.50	1,204,200
2023-08-14	24,800.00	25,200.00	24,750.00	25,000.00	22,462.74	795,600
2023-08-11	25,000.00	25,050.00	24,675.00	24,750.00	22,238.11	1,080,500
2023-08-10	24,975.00	25,175.00	24,675.00	24,975.00	22,440.27	1,764,500
2023-08-09	25,525.00	25,600.00	24,850.00	24,975.00	22,440.27	2,570,700
2023-08-08	25,700.00	25,875.00	25,400.00	25,475.00	22,889.53	1,487,100
2023-08-07	25,500.00	26,000.00	25,500.00	25,675.00	23,069.23	1,820,200
2023-08-04	26,000.00	26,375.00	25,400.00	25,475.00	22,889.53	2,409,100

← NewerPage 13 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.