Gudang Garam Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17,650.00	17,775.00	17,375.00	17,450.00	17,450.00	1,271,200
2026-07-23	17,300.00	17,825.00	17,275.00	17,650.00	17,650.00	1,511,100
2026-07-22	17,550.00	17,575.00	17,225.00	17,300.00	17,300.00	1,171,800
2026-07-21	17,475.00	17,950.00	17,400.00	17,450.00	17,450.00	1,513,500
2026-07-20	16,975.00	17,750.00	16,975.00	17,450.00	17,450.00	1,545,500
2026-07-17	16,950.00	17,350.00	16,750.00	17,000.00	17,000.00	1,411,800
2026-07-16	16,850.00	17,125.00	16,825.00	16,975.00	16,975.00	1,342,000
2026-07-15	16,650.00	16,850.00	16,400.00	16,850.00	16,850.00	879,800
2026-07-14	16,700.00	17,275.00	16,525.00	16,650.00	16,650.00	1,787,700
2026-07-13	16,375.00	16,700.00	16,200.00	16,575.00	16,575.00	959,200
2026-07-10	16,325.00	16,550.00	16,325.00	16,375.00	16,375.00	372,700
2026-07-09	16,100.00	16,500.00	16,050.00	16,325.00	16,325.00	569,600
2026-07-08	16,725.00	16,750.00	16,050.00	16,050.00	16,050.00	557,500
2026-07-07	15,800.00	16,975.00	15,800.00	16,725.00	16,725.00	2,044,400
2026-07-06	15,775.00	16,025.00	15,725.00	15,800.00	15,800.00	639,000
2026-07-03	15,500.00	15,825.00	15,500.00	15,775.00	15,775.00	404,800
2026-07-02	15,425.00	15,575.00	15,225.00	15,500.00	15,500.00	1,171,000
2026-07-01	16,175.00	16,175.00	15,900.00	16,000.00	15,200.00	663,200
2026-06-30	16,500.00	16,500.00	15,850.00	16,250.00	15,437.50	1,082,400
2026-06-29	16,625.00	16,750.00	16,100.00	16,475.00	15,651.25	1,048,100
2026-06-26	16,900.00	17,100.00	16,325.00	16,550.00	15,722.50	1,067,500
2026-06-25	16,300.00	17,100.00	16,250.00	16,900.00	16,055.00	1,539,400
2026-06-24	17,175.00	17,250.00	16,200.00	16,250.00	15,437.50	1,203,100
2026-06-23	17,150.00	17,250.00	16,925.00	17,150.00	16,292.50	1,237,200
2026-06-22	16,700.00	17,175.00	16,700.00	17,100.00	16,245.00	1,543,000
2026-06-19	15,700.00	16,850.00	15,700.00	16,625.00	15,793.75	3,170,400
2026-06-18	16,225.00	16,225.00	15,650.00	15,700.00	14,915.00	709,000
2026-06-17	15,800.00	16,275.00	15,800.00	16,200.00	15,390.00	610,000
2026-06-16	15,775.00	15,775.00	15,775.00	15,775.00	14,986.25	0
2026-06-15	15,050.00	16,150.00	15,050.00	15,775.00	14,986.25	1,283,100
2026-06-12	15,050.00	15,200.00	14,825.00	15,000.00	14,250.00	690,400
2026-06-11	15,100.00	15,500.00	14,800.00	15,050.00	14,297.50	1,169,300
2026-06-10	14,800.00	15,325.00	14,700.00	15,000.00	14,250.00	1,398,700
2026-06-09	14,400.00	15,075.00	14,125.00	14,800.00	14,060.00	1,413,900
2026-06-08	14,500.00	14,700.00	14,000.00	14,400.00	13,680.00	1,154,200
2026-06-05	15,500.00	15,525.00	14,525.00	14,600.00	13,870.00	1,454,600
2026-06-04	16,375.00	16,500.00	15,450.00	15,550.00	14,772.50	957,900
2026-06-03	16,950.00	17,400.00	16,025.00	16,400.00	15,580.00	2,105,400
2026-06-02	16,925.00	17,075.00	16,275.00	16,950.00	16,102.50	1,268,100
2026-06-01	17,000.00	17,000.00	17,000.00	17,000.00	16,150.00	0
2026-05-29	15,875.00	17,000.00	15,250.00	17,000.00	16,150.00	2,596,500
2026-05-28	15,750.00	15,750.00	15,750.00	15,750.00	14,962.50	0
2026-05-27	15,750.00	15,750.00	15,750.00	15,750.00	14,962.50	0
2026-05-26	15,650.00	15,900.00	15,500.00	15,750.00	14,962.50	584,300
2026-05-25	16,050.00	16,050.00	15,550.00	15,650.00	14,867.50	491,900
2026-05-22	16,200.00	16,200.00	15,775.00	15,800.00	15,010.00	782,800
2026-05-21	16,350.00	16,650.00	16,100.00	16,200.00	15,390.00	1,016,600
2026-05-20	17,000.00	17,975.00	16,275.00	16,350.00	15,532.50	3,466,800
2026-05-19	16,700.00	17,000.00	16,200.00	16,800.00	15,960.00	1,173,400
2026-05-18	17,200.00	17,200.00	16,325.00	16,675.00	15,841.25	1,082,000
2026-05-15	17,225.00	17,225.00	17,225.00	17,225.00	16,363.75	0
2026-05-14	17,225.00	17,225.00	17,225.00	17,225.00	16,363.75	0
2026-05-13	16,625.00	17,450.00	16,475.00	17,225.00	16,363.75	1,861,700
2026-05-12	16,525.00	16,850.00	16,450.00	16,625.00	15,793.75	847,500
2026-05-11	16,725.00	16,975.00	16,500.00	16,575.00	15,746.25	896,300
2026-05-08	16,500.00	17,000.00	16,325.00	16,725.00	15,888.75	1,534,200
2026-05-07	16,525.00	16,875.00	16,325.00	16,500.00	15,675.00	1,304,400
2026-05-06	15,950.00	16,700.00	15,775.00	16,350.00	15,532.50	1,647,800
2026-05-05	16,175.00	16,325.00	15,800.00	15,950.00	15,152.50	706,300
2026-05-04	16,475.00	16,675.00	16,025.00	16,175.00	15,366.25	1,484,400

← NewerPage 2 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.