Gudang Garam Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	25,375.00	26,225.00	25,375.00	25,975.00	23,338.78	3,107,100
2023-08-02	27,500.00	27,550.00	25,300.00	25,350.00	22,777.22	8,783,100
2023-08-01	28,300.00	28,300.00	27,450.00	27,500.00	24,709.01	2,834,900
2023-07-31	28,450.00	28,925.00	27,925.00	27,925.00	25,090.88	5,102,000
2023-07-28	28,200.00	28,750.00	28,025.00	28,100.00	25,248.12	2,446,400
2023-07-27	28,250.00	28,575.00	28,125.00	28,125.00	25,270.58	1,375,500
2023-07-26	28,750.00	29,050.00	28,050.00	28,250.00	25,382.89	3,143,600
2023-07-25	28,900.00	28,900.00	28,100.00	28,400.00	25,517.67	1,801,800
2023-07-24	29,000.00	29,550.00	28,700.00	28,900.00	25,966.92	1,848,700
2023-07-21	28,425.00	29,225.00	28,325.00	29,000.00	26,056.78	2,618,000
2023-07-20	27,900.00	28,700.00	27,800.00	28,425.00	25,540.13	2,734,600
2023-07-18	27,750.00	27,950.00	27,425.00	27,900.00	25,068.41	1,390,800
2023-07-17	27,525.00	27,825.00	27,500.00	27,725.00	24,911.18	782,500
2023-07-14	27,600.00	27,600.00	27,350.00	27,500.00	24,709.01	1,032,600
2023-07-13	27,600.00	27,825.00	27,450.00	27,600.00	24,798.86	733,500
2023-07-12	28,000.00	28,100.00	27,550.00	27,600.00	24,798.86	1,035,700
2023-07-11	27,825.00	28,025.00	27,375.00	28,000.00	25,158.27	2,241,700
2023-07-10	27,025.00	27,875.00	26,800.00	27,850.00	25,023.49	4,761,900
2023-07-07	27,550.00	27,875.00	27,350.00	27,775.00	23,877.89	2,846,600
2023-07-06	27,425.00	27,650.00	27,275.00	27,550.00	23,684.46	1,499,600
2023-07-05	27,650.00	27,725.00	27,025.00	27,300.00	23,469.54	4,820,300
2023-07-04	27,600.00	27,800.00	27,500.00	27,650.00	23,770.43	1,175,700
2023-07-03	27,650.00	28,000.00	27,500.00	27,625.00	23,748.94	1,506,000
2023-06-27	27,900.00	27,975.00	27,500.00	27,625.00	23,748.94	1,445,900
2023-06-26	28,750.00	29,225.00	27,750.00	27,800.00	23,899.38	3,915,700
2023-06-23	28,100.00	28,675.00	28,075.00	28,575.00	24,565.64	2,186,500
2023-06-22	28,750.00	28,800.00	28,000.00	28,100.00	24,157.29	2,047,800
2023-06-21	27,900.00	28,825.00	27,875.00	28,725.00	24,694.60	3,255,800
2023-06-20	27,900.00	28,000.00	27,700.00	27,925.00	24,006.84	1,821,100
2023-06-19	27,600.00	27,950.00	27,450.00	27,750.00	23,856.40	1,859,100
2023-06-16	27,725.00	27,825.00	27,375.00	27,700.00	23,813.41	1,611,300
2023-06-15	27,500.00	28,075.00	27,300.00	27,750.00	23,856.40	1,608,300
2023-06-14	28,050.00	28,100.00	27,550.00	27,600.00	23,727.44	1,215,700
2023-06-13	27,900.00	28,125.00	27,750.00	28,000.00	24,071.32	1,284,700
2023-06-12	27,425.00	28,250.00	27,400.00	27,900.00	23,985.35	2,627,400
2023-06-09	28,000.00	28,050.00	27,300.00	27,400.00	23,555.51	2,684,200
2023-06-08	28,100.00	28,750.00	27,725.00	28,000.00	24,071.32	1,742,300
2023-06-07	28,400.00	28,775.00	28,100.00	28,100.00	24,157.29	1,709,400
2023-06-06	28,575.00	28,900.00	28,175.00	28,400.00	24,415.20	1,970,900
2023-06-05	27,250.00	28,700.00	27,225.00	28,575.00	24,565.64	3,585,800
2023-05-31	27,450.00	27,900.00	27,000.00	27,000.00	23,211.63	13,495,400
2023-05-30	27,400.00	27,575.00	27,150.00	27,450.00	23,598.49	720,200
2023-05-29	27,575.00	27,750.00	27,075.00	27,400.00	23,555.51	708,400
2023-05-26	27,175.00	27,700.00	27,175.00	27,575.00	23,705.95	1,127,200
2023-05-25	27,600.00	27,750.00	27,175.00	27,175.00	23,362.08	1,865,900
2023-05-24	27,700.00	28,000.00	27,600.00	27,600.00	23,727.44	1,037,300
2023-05-23	28,200.00	28,350.00	27,475.00	27,650.00	23,770.43	2,486,600
2023-05-22	27,850.00	28,425.00	27,850.00	28,200.00	24,243.26	1,130,300
2023-05-19	28,700.00	28,700.00	27,800.00	27,850.00	23,942.37	1,491,500
2023-05-17	28,800.00	28,950.00	28,325.00	28,700.00	24,673.10	865,100
2023-05-16	29,000.00	29,100.00	28,575.00	28,875.00	24,823.55	1,030,700
2023-05-15	27,975.00	29,100.00	27,875.00	29,000.00	24,931.01	1,912,600
2023-05-12	28,400.00	28,550.00	27,450.00	27,850.00	23,942.37	1,957,300
2023-05-11	29,500.00	29,975.00	28,300.00	28,500.00	24,501.16	4,516,900
2023-05-10	28,825.00	30,050.00	28,750.00	29,800.00	25,618.76	5,059,900
2023-05-09	28,875.00	29,000.00	28,600.00	28,825.00	24,780.56	1,719,600
2023-05-08	28,550.00	28,975.00	28,550.00	28,875.00	24,823.55	2,815,200
2023-05-05	28,150.00	28,550.00	27,800.00	28,525.00	24,522.66	2,458,600
2023-05-04	28,000.00	28,750.00	28,000.00	28,075.00	24,135.80	1,772,900
2023-05-03	27,800.00	28,850.00	27,400.00	28,150.00	24,200.27	2,921,400

← NewerPage 14 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.