Gudang Garam Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	25,325.00	25,525.00	25,250.00	25,500.00	21,922.09	1,057,600
2022-08-08	25,700.00	25,900.00	25,100.00	25,300.00	21,750.16	1,463,100
2022-08-05	25,675.00	26,325.00	25,550.00	25,700.00	22,094.03	2,177,700
2022-08-04	25,200.00	25,700.00	25,100.00	25,675.00	22,072.54	1,440,700
2022-08-03	25,550.00	25,600.00	25,025.00	25,100.00	21,578.22	2,014,600
2022-08-02	26,625.00	26,650.00	25,350.00	25,550.00	21,965.08	4,821,800
2022-08-01	27,850.00	27,850.00	26,600.00	26,625.00	22,889.25	3,519,200
2022-07-29	28,075.00	28,075.00	27,500.00	27,850.00	23,942.37	4,298,300
2022-07-28	28,800.00	28,850.00	28,550.00	28,550.00	24,544.15	1,097,000
2022-07-27	28,925.00	29,050.00	28,300.00	28,800.00	24,759.07	3,000,500
2022-07-26	29,300.00	29,375.00	28,850.00	28,925.00	24,866.53	2,629,700
2022-07-25	29,700.00	29,725.00	29,400.00	29,400.00	25,274.89	522,000
2022-07-22	29,500.00	29,800.00	29,475.00	29,700.00	25,532.79	497,300
2022-07-21	29,700.00	29,700.00	29,300.00	29,500.00	25,360.85	896,500
2022-07-20	29,475.00	29,700.00	29,400.00	29,700.00	25,532.79	816,700
2022-07-19	29,500.00	29,500.00	29,300.00	29,475.00	25,339.36	419,100
2022-07-18	29,200.00	29,500.00	29,150.00	29,500.00	25,360.85	551,500
2022-07-15	29,250.00	29,500.00	29,150.00	29,175.00	25,081.46	896,400
2022-07-14	29,450.00	29,450.00	29,125.00	29,225.00	25,124.44	1,038,400
2022-07-13	29,500.00	29,525.00	29,425.00	29,450.00	25,317.87	1,050,800
2022-07-12	29,600.00	29,725.00	29,425.00	29,525.00	25,382.35	1,444,000
2022-07-11	29,750.00	29,775.00	29,475.00	29,600.00	25,446.82	3,670,400
2022-07-08	31,750.00	31,875.00	31,675.00	31,675.00	25,296.38	2,556,000
2022-07-07	31,800.00	31,950.00	31,725.00	31,775.00	25,376.24	1,454,100
2022-07-06	31,850.00	31,850.00	31,425.00	31,800.00	25,396.21	1,055,100
2022-07-05	31,575.00	31,950.00	31,400.00	31,750.00	25,356.27	1,791,000
2022-07-04	31,525.00	31,700.00	30,700.00	31,575.00	25,216.52	2,495,900
2022-07-01	31,400.00	31,775.00	31,325.00	31,525.00	25,176.58	1,998,400
2022-06-30	31,000.00	31,850.00	30,775.00	31,175.00	24,897.07	4,121,500
2022-06-29	31,300.00	31,375.00	30,725.00	30,850.00	24,637.51	1,282,200
2022-06-28	31,375.00	31,575.00	31,025.00	31,300.00	24,996.89	689,900
2022-06-27	31,350.00	31,400.00	30,850.00	31,025.00	24,777.27	728,700
2022-06-24	30,775.00	31,475.00	30,725.00	31,175.00	24,897.07	1,316,300
2022-06-23	31,000.00	31,150.00	30,775.00	30,775.00	24,577.62	812,400
2022-06-22	31,050.00	31,275.00	30,850.00	30,975.00	24,737.34	727,800
2022-06-21	30,800.00	31,400.00	30,800.00	31,050.00	24,797.24	901,700
2022-06-20	30,500.00	30,900.00	30,400.00	30,700.00	24,517.72	570,700
2022-06-17	30,500.00	30,700.00	30,450.00	30,450.00	24,318.07	1,481,400
2022-06-16	30,675.00	30,975.00	30,575.00	30,775.00	24,577.62	761,700
2022-06-15	30,900.00	31,125.00	30,525.00	30,575.00	24,417.89	802,000
2022-06-14	30,800.00	31,175.00	30,650.00	30,900.00	24,677.45	723,800
2022-06-13	30,500.00	30,975.00	30,500.00	30,675.00	24,497.76	661,400
2022-06-10	31,400.00	31,400.00	30,800.00	30,850.00	24,637.51	929,500
2022-06-09	31,600.00	31,850.00	31,500.00	31,525.00	25,176.58	814,200
2022-06-08	31,850.00	31,950.00	31,525.00	31,525.00	25,176.58	730,000
2022-06-07	31,050.00	32,075.00	30,800.00	31,800.00	25,396.21	1,764,800
2022-06-06	31,300.00	31,325.00	30,850.00	31,050.00	24,797.24	884,300
2022-06-03	31,650.00	31,850.00	31,300.00	31,350.00	25,036.83	615,600
2022-06-02	31,500.00	32,125.00	31,500.00	31,575.00	25,216.52	1,251,800
2022-05-31	31,000.00	31,800.00	31,000.00	31,500.00	25,156.62	4,331,800
2022-05-30	31,000.00	31,000.00	30,675.00	30,975.00	24,737.34	857,700
2022-05-27	30,550.00	30,925.00	30,550.00	30,925.00	24,697.41	375,600
2022-05-25	30,575.00	30,800.00	30,475.00	30,525.00	24,377.96	731,400
2022-05-24	30,600.00	30,825.00	30,525.00	30,550.00	24,397.93	419,600
2022-05-23	30,975.00	31,200.00	30,375.00	30,600.00	24,437.86	957,300
2022-05-20	30,500.00	31,100.00	30,425.00	30,775.00	24,577.62	1,565,200
2022-05-19	30,300.00	30,450.00	30,100.00	30,400.00	24,278.13	1,013,600
2022-05-18	30,375.00	30,625.00	30,325.00	30,325.00	24,218.24	778,900
2022-05-17	30,575.00	30,900.00	30,300.00	30,300.00	24,198.27	1,076,900
2022-05-13	30,500.00	31,000.00	30,350.00	30,525.00	24,377.96	1,393,600

← NewerPage 18 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.