Gudang Garam Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23,075.00	23,350.00	23,000.00	23,250.00	19,987.79	930,700
2022-11-01	23,900.00	23,900.00	23,075.00	23,075.00	19,837.35	1,174,600
2022-10-31	24,375.00	24,600.00	23,750.00	24,100.00	20,718.53	1,342,000
2022-10-28	25,450.00	25,550.00	24,250.00	24,375.00	20,954.94	1,098,700
2022-10-27	24,900.00	25,750.00	24,825.00	25,475.00	21,900.60	2,545,500
2022-10-26	24,000.00	25,225.00	24,000.00	25,000.00	21,492.25	2,266,200
2022-10-25	24,400.00	24,500.00	23,750.00	24,100.00	20,718.53	927,400
2022-10-24	24,700.00	24,875.00	24,400.00	24,500.00	21,062.40	494,200
2022-10-21	24,500.00	25,000.00	23,875.00	24,875.00	21,384.79	1,879,100
2022-10-20	22,750.00	24,675.00	22,675.00	24,675.00	21,212.85	4,692,300
2022-10-19	22,350.00	22,850.00	22,125.00	22,750.00	19,557.95	1,554,000
2022-10-18	22,100.00	22,250.00	22,100.00	22,125.00	19,020.64	324,800
2022-10-17	22,300.00	22,300.00	22,075.00	22,100.00	18,999.15	679,300
2022-10-14	22,425.00	22,600.00	22,300.00	22,300.00	19,171.09	449,600
2022-10-13	22,325.00	22,675.00	22,300.00	22,325.00	19,192.58	786,300
2022-10-12	22,750.00	22,925.00	22,325.00	22,325.00	19,192.58	1,353,200
2022-10-11	22,750.00	22,850.00	22,600.00	22,750.00	19,557.95	507,200
2022-10-10	22,825.00	23,175.00	22,725.00	22,750.00	19,557.95	496,200
2022-10-07	22,800.00	23,200.00	22,700.00	22,825.00	19,622.42	654,000
2022-10-06	22,625.00	22,850.00	22,625.00	22,800.00	19,600.93	515,400
2022-10-05	22,500.00	22,975.00	22,500.00	22,625.00	19,450.49	715,800
2022-10-04	22,950.00	22,950.00	22,500.00	22,500.00	19,343.02	815,400
2022-10-03	22,925.00	23,250.00	22,650.00	22,675.00	19,493.47	541,000
2022-09-30	23,400.00	23,900.00	22,900.00	22,925.00	19,708.39	1,552,600
2022-09-29	24,525.00	24,800.00	23,200.00	23,225.00	19,966.30	1,619,600
2022-09-28	22,800.00	25,125.00	22,725.00	24,400.00	20,976.44	6,121,900
2022-09-27	23,000.00	23,125.00	22,675.00	22,850.00	19,643.92	858,500
2022-09-26	22,300.00	23,525.00	22,100.00	23,050.00	19,815.85	1,416,900
2022-09-23	22,500.00	22,550.00	22,300.00	22,300.00	19,171.09	787,900
2022-09-22	22,900.00	23,000.00	22,400.00	22,500.00	19,343.02	891,800
2022-09-21	23,050.00	23,100.00	22,850.00	22,900.00	19,686.90	1,076,200
2022-09-20	23,025.00	23,225.00	23,025.00	23,050.00	19,815.85	614,300
2022-09-19	23,350.00	23,500.00	23,025.00	23,025.00	19,794.36	936,000
2022-09-16	23,700.00	23,700.00	23,325.00	23,375.00	20,095.25	1,917,900
2022-09-15	23,750.00	23,825.00	23,650.00	23,700.00	20,374.65	812,100
2022-09-14	23,950.00	23,950.00	23,625.00	23,675.00	20,353.16	739,100
2022-09-13	23,950.00	24,200.00	23,900.00	23,950.00	20,589.58	570,300
2022-09-12	23,725.00	24,000.00	23,700.00	23,950.00	20,589.58	607,500
2022-09-09	23,775.00	23,850.00	23,675.00	23,700.00	20,374.65	265,800
2022-09-08	24,100.00	24,150.00	23,750.00	23,775.00	20,439.13	764,100
2022-09-07	24,200.00	24,200.00	23,825.00	24,100.00	20,718.53	438,000
2022-09-06	23,900.00	24,200.00	23,825.00	24,200.00	20,804.50	409,900
2022-09-05	23,700.00	23,975.00	23,500.00	23,950.00	20,589.58	827,700
2022-09-02	23,800.00	24,050.00	23,650.00	23,700.00	20,374.65	579,600
2022-09-01	23,725.00	24,275.00	23,500.00	23,800.00	20,460.62	1,145,100
2022-08-31	24,450.00	24,450.00	23,725.00	23,725.00	20,396.15	2,216,900
2022-08-30	24,650.00	24,825.00	24,350.00	24,450.00	21,019.42	802,600
2022-08-29	25,025.00	25,250.00	24,650.00	24,650.00	21,191.36	1,266,200
2022-08-26	25,075.00	25,225.00	25,000.00	25,025.00	21,513.74	1,164,200
2022-08-25	25,225.00	25,225.00	25,050.00	25,050.00	21,535.23	348,300
2022-08-24	25,150.00	25,175.00	25,075.00	25,100.00	21,578.22	362,200
2022-08-23	25,200.00	25,300.00	25,075.00	25,150.00	21,621.20	968,200
2022-08-22	25,200.00	25,300.00	25,025.00	25,200.00	21,664.19	869,000
2022-08-19	25,300.00	25,675.00	25,200.00	25,200.00	21,664.19	920,600
2022-08-18	25,300.00	25,300.00	25,125.00	25,300.00	21,750.16	837,700
2022-08-16	25,325.00	25,375.00	25,200.00	25,300.00	21,750.16	604,900
2022-08-15	25,500.00	25,500.00	25,200.00	25,300.00	21,750.16	479,400
2022-08-12	25,400.00	25,500.00	25,300.00	25,500.00	21,922.09	522,300
2022-08-11	25,400.00	25,475.00	25,250.00	25,300.00	21,750.16	813,900
2022-08-10	25,500.00	25,500.00	25,225.00	25,400.00	21,836.13	697,600

← NewerPage 17 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.