Gudang Garam Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	30,325.00	31,225.00	30,300.00	30,350.00	24,238.20	1,607,600
2022-05-11	30,575.00	30,750.00	30,250.00	30,325.00	24,218.24	1,279,700
2022-05-10	30,300.00	30,575.00	29,850.00	30,575.00	24,417.89	1,680,500
2022-05-09	30,700.00	30,700.00	30,300.00	30,300.00	24,198.27	1,941,600
2022-04-28	31,375.00	31,525.00	30,500.00	30,700.00	24,517.72	1,932,200
2022-04-27	31,000.00	31,650.00	30,900.00	31,375.00	25,056.79	1,113,900
2022-04-26	30,800.00	31,100.00	30,550.00	31,100.00	24,837.17	1,125,100
2022-04-25	30,500.00	30,800.00	30,400.00	30,600.00	24,437.86	798,300
2022-04-22	30,750.00	30,900.00	30,525.00	30,600.00	24,437.86	834,000
2022-04-21	31,325.00	31,325.00	30,700.00	30,700.00	24,517.72	555,200
2022-04-20	30,625.00	31,275.00	30,625.00	31,225.00	24,937.00	971,300
2022-04-19	30,800.00	31,350.00	30,600.00	30,600.00	24,437.86	451,700
2022-04-18	30,675.00	30,900.00	30,625.00	30,800.00	24,597.58	431,600
2022-04-14	30,925.00	30,925.00	30,525.00	30,600.00	24,437.86	760,700
2022-04-13	30,500.00	31,000.00	30,425.00	31,000.00	24,757.31	961,600
2022-04-12	30,750.00	30,800.00	30,425.00	30,425.00	24,298.10	1,326,300
2022-04-11	30,800.00	30,975.00	30,675.00	30,750.00	24,557.65	709,500
2022-04-08	30,925.00	31,125.00	30,800.00	30,800.00	24,597.58	947,900
2022-04-07	31,225.00	31,275.00	30,925.00	30,925.00	24,697.41	826,400
2022-04-06	32,125.00	32,150.00	31,100.00	31,300.00	24,996.89	1,142,900
2022-04-05	31,975.00	32,225.00	31,975.00	32,175.00	25,695.69	667,700
2022-04-04	31,900.00	31,975.00	31,700.00	31,975.00	25,535.96	556,600
2022-04-01	31,575.00	32,000.00	31,500.00	31,900.00	25,476.07	1,246,700
2022-03-31	31,300.00	31,900.00	31,300.00	31,600.00	25,236.48	1,026,700
2022-03-30	30,900.00	31,425.00	30,875.00	31,300.00	24,996.89	867,500
2022-03-29	30,825.00	30,950.00	30,825.00	30,825.00	24,617.55	323,800
2022-03-28	30,850.00	30,925.00	30,600.00	30,675.00	24,497.76	695,000
2022-03-25	31,200.00	31,300.00	30,850.00	30,850.00	24,637.51	661,600
2022-03-24	31,050.00	31,300.00	31,050.00	31,200.00	24,917.03	461,800
2022-03-23	31,000.00	31,325.00	31,000.00	31,000.00	24,757.31	387,900
2022-03-22	31,225.00	31,325.00	31,000.00	31,000.00	24,757.31	425,700
2022-03-21	32,850.00	32,850.00	31,225.00	31,225.00	24,937.00	1,817,500
2022-03-18	30,700.00	33,575.00	30,700.00	33,575.00	26,813.76	1,771,900
2022-03-17	30,500.00	30,825.00	30,500.00	30,625.00	24,457.82	687,500
2022-03-16	30,450.00	30,625.00	30,350.00	30,450.00	24,318.07	680,400
2022-03-15	30,650.00	30,775.00	30,350.00	30,350.00	24,238.20	859,700
2022-03-14	31,000.00	31,050.00	30,525.00	30,550.00	24,397.93	876,300
2022-03-11	31,100.00	31,250.00	30,750.00	30,850.00	24,637.51	759,900
2022-03-10	30,500.00	31,350.00	30,300.00	31,250.00	24,956.96	1,093,400
2022-03-09	30,525.00	30,775.00	30,300.00	30,375.00	24,258.17	1,189,100
2022-03-08	30,650.00	30,800.00	30,400.00	30,450.00	24,318.07	1,161,100
2022-03-07	31,300.00	31,300.00	30,550.00	30,650.00	24,477.79	986,400
2022-03-04	31,900.00	31,900.00	31,200.00	31,350.00	25,036.83	858,600
2022-03-02	31,400.00	32,175.00	31,375.00	32,000.00	25,555.93	1,283,800
2022-03-01	31,700.00	32,200.00	31,100.00	31,250.00	24,956.96	1,034,500
2022-02-25	32,050.00	32,600.00	31,400.00	31,400.00	25,076.76	3,695,700
2022-02-24	31,100.00	32,175.00	30,900.00	32,050.00	25,595.86	3,052,700
2022-02-23	31,150.00	31,200.00	30,750.00	31,125.00	24,857.14	954,900
2022-02-22	31,500.00	31,525.00	30,850.00	31,150.00	24,877.10	582,600
2022-02-21	31,800.00	31,975.00	31,425.00	31,500.00	25,156.62	331,900
2022-02-18	31,400.00	32,100.00	31,350.00	31,800.00	25,396.21	1,089,400
2022-02-17	31,000.00	31,650.00	30,925.00	31,550.00	25,196.55	1,225,600
2022-02-16	31,000.00	31,000.00	30,575.00	31,000.00	24,757.31	919,000
2022-02-15	30,800.00	30,800.00	30,450.00	30,675.00	24,497.76	346,500
2022-02-14	30,500.00	30,900.00	30,100.00	30,900.00	24,677.45	1,116,100
2022-02-11	30,525.00	30,775.00	30,400.00	30,500.00	24,358.00	1,125,000
2022-02-10	30,625.00	30,950.00	30,500.00	30,500.00	24,358.00	859,400
2022-02-09	31,000.00	31,000.00	30,600.00	30,600.00	24,437.86	769,400
2022-02-08	31,000.00	31,275.00	30,700.00	31,000.00	24,757.31	871,500
2022-02-07	30,650.00	31,175.00	30,650.00	31,000.00	24,757.31	427,200

← NewerPage 19 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.