Gudang Garam Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	20,050.00	22,925.00	20,050.00	22,275.00	19,149.59	9,301,600
2023-01-25	18,800.00	20,200.00	18,800.00	20,050.00	17,236.78	6,297,800
2023-01-24	17,250.00	19,300.00	17,125.00	18,800.00	16,162.17	3,410,200
2023-01-20	17,100.00	17,325.00	17,100.00	17,125.00	14,722.19	522,000
2023-01-19	17,025.00	17,225.00	17,025.00	17,100.00	14,700.70	646,100
2023-01-18	17,250.00	17,400.00	16,950.00	17,025.00	14,636.22	656,200
2023-01-17	16,925.00	17,900.00	16,925.00	17,175.00	14,765.18	1,184,800
2023-01-16	17,300.00	17,325.00	16,725.00	16,925.00	14,550.25	853,500
2023-01-13	17,350.00	17,700.00	17,300.00	17,300.00	14,872.64	250,400
2023-01-12	17,275.00	17,575.00	17,275.00	17,350.00	14,915.62	279,700
2023-01-11	17,475.00	17,600.00	17,225.00	17,275.00	14,851.14	376,100
2023-01-10	17,775.00	17,800.00	17,125.00	17,475.00	15,023.08	631,400
2023-01-09	17,800.00	18,075.00	17,525.00	17,800.00	15,302.48	678,700
2023-01-06	16,600.00	17,900.00	16,550.00	17,775.00	15,280.99	1,231,100
2023-01-05	17,650.00	17,650.00	16,500.00	16,600.00	14,270.85	2,318,100
2023-01-04	18,025.00	18,050.00	17,500.00	17,625.00	15,152.04	1,397,300
2023-01-03	18,050.00	18,075.00	18,000.00	18,000.00	15,474.42	320,200
2023-01-02	18,000.00	18,150.00	18,000.00	18,025.00	15,495.91	218,600
2022-12-30	18,400.00	18,400.00	18,000.00	18,000.00	15,474.42	1,043,900
2022-12-29	18,325.00	18,425.00	18,250.00	18,400.00	15,818.30	287,900
2022-12-28	18,575.00	18,700.00	18,250.00	18,325.00	15,753.82	864,000
2022-12-27	18,975.00	19,125.00	18,550.00	18,550.00	15,947.25	790,100
2022-12-26	18,850.00	19,175.00	18,750.00	18,975.00	16,312.62	700,400
2022-12-23	18,575.00	19,175.00	18,525.00	18,850.00	16,205.16	853,300
2022-12-22	18,250.00	18,800.00	18,100.00	18,575.00	15,968.74	1,579,900
2022-12-21	18,700.00	18,725.00	18,250.00	18,250.00	15,689.34	2,208,100
2022-12-20	19,050.00	19,250.00	18,550.00	18,700.00	16,076.20	1,320,100
2022-12-19	18,800.00	19,225.00	18,800.00	19,050.00	16,377.09	1,257,400
2022-12-16	19,150.00	19,250.00	18,800.00	18,800.00	16,162.17	1,937,900
2022-12-15	19,200.00	19,350.00	19,000.00	19,150.00	16,463.06	535,300
2022-12-14	18,950.00	19,275.00	18,900.00	19,175.00	16,484.56	1,526,400
2022-12-13	19,050.00	19,100.00	18,800.00	18,950.00	16,291.13	1,265,800
2022-12-12	18,800.00	19,100.00	18,550.00	19,050.00	16,377.09	1,953,400
2022-12-09	18,900.00	19,075.00	18,800.00	18,800.00	16,162.17	1,358,500
2022-12-08	18,850.00	19,150.00	18,825.00	18,900.00	16,248.14	1,539,100
2022-12-07	18,725.00	19,175.00	18,450.00	18,850.00	16,205.16	1,988,200
2022-12-06	18,925.00	18,950.00	18,600.00	18,725.00	16,097.70	2,011,700
2022-12-05	19,425.00	19,600.00	18,800.00	18,925.00	16,269.63	2,001,100
2022-12-02	18,900.00	19,850.00	18,900.00	19,425.00	16,699.48	4,027,100
2022-12-01	19,950.00	19,950.00	18,575.00	18,900.00	16,248.14	13,991,700
2022-11-30	21,700.00	21,700.00	19,950.00	19,950.00	17,150.82	28,299,800
2022-11-29	21,700.00	21,850.00	21,450.00	21,450.00	18,440.35	948,700
2022-11-28	21,450.00	21,750.00	21,100.00	21,700.00	18,655.27	1,245,700
2022-11-25	21,100.00	21,525.00	21,000.00	21,450.00	18,440.35	761,000
2022-11-24	20,900.00	21,075.00	20,750.00	21,000.00	18,053.49	632,300
2022-11-23	20,775.00	21,000.00	20,775.00	20,875.00	17,946.03	501,600
2022-11-22	20,750.00	21,075.00	20,750.00	20,775.00	17,860.06	967,900
2022-11-21	21,075.00	21,175.00	20,750.00	20,750.00	17,838.57	741,100
2022-11-18	20,650.00	21,350.00	20,650.00	21,075.00	18,117.97	1,267,100
2022-11-17	21,300.00	21,300.00	20,575.00	20,650.00	17,752.60	1,515,600
2022-11-16	21,725.00	21,725.00	20,900.00	21,000.00	18,053.49	2,750,700
2022-11-15	21,700.00	21,750.00	21,500.00	21,750.00	18,698.26	543,300
2022-11-14	21,325.00	21,900.00	21,325.00	21,425.00	18,418.86	726,800
2022-11-11	22,175.00	22,225.00	21,300.00	21,325.00	18,332.89	3,244,500
2022-11-10	22,475.00	22,475.00	22,025.00	22,025.00	18,934.67	1,528,300
2022-11-09	22,200.00	22,600.00	22,150.00	22,600.00	19,428.99	1,065,300
2022-11-08	22,550.00	22,675.00	22,175.00	22,200.00	19,085.12	1,367,400
2022-11-07	22,650.00	22,700.00	22,325.00	22,675.00	19,493.47	861,300
2022-11-04	23,250.00	23,275.00	22,475.00	22,650.00	19,471.98	1,650,100
2022-11-03	23,275.00	23,350.00	23,000.00	23,275.00	20,009.28	345,500

← NewerPage 16 of 21 · 1,216 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.