Gudang Garam Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	28,475.00	29,200.00	27,500.00	27,550.00	23,684.46	2,759,800
2023-04-28	26,200.00	29,350.00	25,900.00	28,450.00	24,458.18	11,811,500
2023-04-27	25,650.00	26,600.00	25,350.00	26,200.00	22,523.88	3,942,700
2023-04-26	24,650.00	25,900.00	24,400.00	25,700.00	22,094.03	2,888,500
2023-04-18	24,300.00	24,700.00	23,800.00	24,700.00	21,234.34	1,068,400
2023-04-17	24,750.00	24,750.00	24,100.00	24,300.00	20,890.47	483,300
2023-04-14	24,350.00	24,675.00	23,900.00	24,600.00	21,148.37	1,502,400
2023-04-13	24,525.00	24,700.00	24,050.00	24,325.00	20,911.96	1,279,700
2023-04-12	25,350.00	25,350.00	24,500.00	24,500.00	21,062.40	1,725,400
2023-04-11	25,475.00	25,600.00	25,000.00	25,175.00	21,642.70	905,500
2023-04-10	25,675.00	26,000.00	25,450.00	25,475.00	21,900.60	630,000
2023-04-06	25,150.00	25,975.00	25,150.00	25,650.00	22,051.05	1,311,500
2023-04-05	25,025.00	25,375.00	25,025.00	25,150.00	21,621.20	388,900
2023-04-04	25,200.00	25,425.00	24,750.00	25,025.00	21,513.74	1,208,600
2023-04-03	26,000.00	26,200.00	25,175.00	25,175.00	21,642.70	1,117,000
2023-03-31	27,000.00	27,025.00	25,525.00	26,000.00	22,351.94	2,351,600
2023-03-30	26,400.00	27,100.00	26,400.00	26,775.00	23,018.20	3,085,500
2023-03-29	25,600.00	26,550.00	25,525.00	26,450.00	22,738.80	3,152,600
2023-03-28	24,800.00	25,600.00	24,750.00	25,600.00	22,008.06	1,600,800
2023-03-27	24,600.00	25,000.00	24,475.00	24,625.00	21,169.87	1,213,600
2023-03-24	24,450.00	24,750.00	23,875.00	24,625.00	21,169.87	2,566,800
2023-03-21	25,125.00	25,125.00	24,300.00	24,450.00	21,019.42	1,267,000
2023-03-20	25,550.00	25,750.00	25,025.00	25,025.00	21,513.74	414,600
2023-03-17	24,850.00	25,500.00	24,850.00	25,500.00	21,922.09	1,316,100
2023-03-16	25,350.00	25,500.00	24,350.00	25,000.00	21,492.25	1,346,400
2023-03-15	24,700.00	25,275.00	24,700.00	25,100.00	21,578.22	1,268,900
2023-03-14	25,325.00	25,350.00	24,600.00	24,600.00	21,148.37	1,558,500
2023-03-13	25,800.00	26,000.00	25,050.00	25,325.00	21,771.65	1,528,200
2023-03-10	25,700.00	26,300.00	25,375.00	26,175.00	22,502.39	1,540,500
2023-03-09	26,200.00	26,450.00	25,475.00	25,800.00	22,180.00	1,656,700
2023-03-08	25,500.00	26,200.00	25,275.00	26,200.00	22,523.88	1,177,200
2023-03-07	26,525.00	26,625.00	25,550.00	25,550.00	21,965.08	1,156,400
2023-03-06	26,050.00	26,900.00	26,025.00	26,600.00	22,867.75	3,660,800
2023-03-03	25,175.00	26,200.00	25,125.00	25,700.00	22,094.03	2,270,200
2023-03-02	23,775.00	25,225.00	23,125.00	25,175.00	21,642.70	2,341,600
2023-03-01	25,000.00	25,250.00	23,550.00	23,900.00	20,546.59	3,408,600
2023-02-28	25,300.00	25,650.00	24,575.00	25,000.00	21,492.25	2,235,600
2023-02-27	26,075.00	26,075.00	24,925.00	25,300.00	21,750.16	1,560,900
2023-02-24	25,400.00	26,175.00	25,400.00	26,075.00	22,416.42	962,400
2023-02-23	26,050.00	26,550.00	25,325.00	25,400.00	21,836.13	1,274,300
2023-02-22	27,200.00	27,200.00	26,025.00	26,050.00	22,394.92	2,255,900
2023-02-21	26,325.00	27,400.00	26,325.00	27,200.00	23,383.57	3,683,000
2023-02-20	26,400.00	26,725.00	26,175.00	26,325.00	22,631.34	816,100
2023-02-17	25,850.00	26,575.00	25,400.00	26,375.00	22,674.32	2,572,800
2023-02-16	26,525.00	26,825.00	25,850.00	25,875.00	22,244.48	972,200
2023-02-15	26,650.00	26,950.00	26,350.00	26,525.00	22,803.28	611,800
2023-02-14	26,350.00	27,250.00	26,325.00	26,650.00	22,910.74	1,520,200
2023-02-13	26,800.00	27,125.00	26,000.00	26,300.00	22,609.85	2,410,700
2023-02-10	26,950.00	27,350.00	26,300.00	26,825.00	23,061.18	3,319,100
2023-02-09	25,275.00	27,450.00	25,025.00	26,950.00	23,168.65	8,392,300
2023-02-08	24,800.00	25,300.00	24,375.00	25,275.00	21,728.66	2,875,400
2023-02-07	23,350.00	24,800.00	23,150.00	24,800.00	21,320.31	3,047,800
2023-02-06	23,700.00	24,450.00	23,000.00	23,300.00	20,030.78	2,311,800
2023-02-03	25,300.00	25,550.00	23,600.00	23,850.00	20,503.61	4,990,700
2023-02-02	24,025.00	25,475.00	24,025.00	25,300.00	21,750.16	5,272,200
2023-02-01	22,900.00	24,150.00	22,900.00	24,000.00	20,632.56	3,867,000
2023-01-31	22,000.00	23,500.00	22,000.00	23,000.00	19,772.87	5,104,200
2023-01-30	21,800.00	22,550.00	21,800.00	22,100.00	18,999.15	3,018,800
2023-01-27	22,275.00	22,825.00	21,600.00	21,900.00	18,827.21	3,299,900
2023-01-26	20,050.00	22,925.00	20,050.00	22,275.00	19,149.59	9,301,600

← NewerPage 15 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.