Gudang Garam Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	30,550.00	30,650.00	30,500.00	30,650.00	24,477.79	368,400
2022-02-03	30,600.00	30,600.00	30,500.00	30,500.00	24,358.00	323,800
2022-02-02	30,625.00	30,675.00	30,500.00	30,600.00	24,437.86	617,400
2022-01-31	30,550.00	30,675.00	30,500.00	30,625.00	24,457.82	1,298,500
2022-01-28	30,575.00	30,650.00	30,500.00	30,500.00	24,358.00	644,400
2022-01-27	30,650.00	30,675.00	30,525.00	30,550.00	24,397.93	465,700
2022-01-26	31,375.00	31,400.00	30,500.00	30,525.00	24,377.96	2,066,900
2022-01-25	31,750.00	31,750.00	31,300.00	31,325.00	25,016.86	380,500
2022-01-24	31,750.00	31,900.00	31,500.00	31,750.00	25,356.27	281,800
2022-01-21	31,200.00	31,800.00	31,050.00	31,750.00	25,356.27	357,900
2022-01-20	31,000.00	31,325.00	30,900.00	31,300.00	24,996.89	307,600
2022-01-19	30,725.00	31,200.00	30,725.00	31,125.00	24,857.14	177,000
2022-01-18	31,950.00	32,000.00	30,700.00	30,825.00	24,617.55	1,203,600
2022-01-17	32,200.00	32,200.00	31,600.00	32,050.00	25,595.86	398,300
2022-01-14	32,250.00	32,250.00	31,600.00	31,975.00	25,535.96	624,500
2022-01-13	32,250.00	32,275.00	31,875.00	32,250.00	25,755.59	404,100
2022-01-12	31,150.00	32,250.00	31,150.00	32,175.00	25,695.69	1,100,100
2022-01-11	30,950.00	31,150.00	30,875.00	31,100.00	24,837.17	362,900
2022-01-10	31,125.00	31,225.00	30,950.00	30,950.00	24,717.38	319,000
2022-01-07	30,800.00	31,275.00	30,800.00	31,125.00	24,857.14	431,500
2022-01-06	31,350.00	31,350.00	30,600.00	30,900.00	24,677.45	547,600
2022-01-05	31,175.00	31,750.00	31,150.00	31,350.00	25,036.83	364,400
2022-01-04	30,675.00	31,450.00	30,675.00	31,150.00	24,877.10	401,600
2022-01-03	30,600.00	30,800.00	30,600.00	30,675.00	24,497.76	218,100
2021-12-30	30,675.00	30,700.00	30,550.00	30,600.00	24,437.86	378,200
2021-12-29	30,800.00	30,825.00	30,650.00	30,650.00	24,477.79	131,500
2021-12-28	30,675.00	30,850.00	30,650.00	30,650.00	24,477.79	406,900
2021-12-27	30,525.00	30,800.00	30,475.00	30,675.00	24,497.76	390,700
2021-12-24	30,625.00	30,625.00	30,500.00	30,525.00	24,377.96	294,700
2021-12-23	30,825.00	30,900.00	30,500.00	30,600.00	24,437.86	458,200
2021-12-22	31,075.00	31,200.00	30,850.00	30,850.00	24,637.51	460,800
2021-12-21	31,100.00	31,150.00	31,025.00	31,075.00	24,817.20	229,400
2021-12-20	31,000.00	31,175.00	31,000.00	31,100.00	24,837.17	282,900
2021-12-17	31,175.00	31,175.00	30,875.00	31,000.00	24,757.31	1,082,400
2021-12-16	31,575.00	31,575.00	31,125.00	31,125.00	24,857.14	665,100
2021-12-15	31,400.00	31,675.00	31,100.00	31,575.00	25,216.52	468,300
2021-12-14	32,000.00	32,000.00	31,050.00	31,400.00	25,076.76	1,580,200
2021-12-13	32,050.00	32,275.00	32,050.00	32,250.00	25,755.59	498,300
2021-12-10	32,050.00	32,075.00	31,775.00	32,050.00	25,595.86	470,400
2021-12-09	31,800.00	32,150.00	31,775.00	32,075.00	25,615.83	316,600
2021-12-08	32,000.00	32,200.00	31,500.00	31,500.00	25,156.62	373,500
2021-12-07	32,200.00	32,200.00	31,900.00	31,900.00	25,476.07	289,500
2021-12-06	31,950.00	32,225.00	31,825.00	32,125.00	25,655.76	464,400
2021-12-03	32,300.00	32,300.00	31,825.00	31,950.00	25,516.00	327,600
2021-12-02	31,675.00	32,450.00	31,525.00	32,375.00	25,855.41	489,800
2021-12-01	31,700.00	31,925.00	31,500.00	31,525.00	25,176.58	919,800
2021-11-30	32,825.00	32,825.00	31,400.00	31,400.00	25,076.76	2,545,400
2021-11-29	33,175.00	33,175.00	32,775.00	32,775.00	26,174.86	561,600
2021-11-26	33,450.00	33,450.00	32,800.00	33,175.00	26,494.31	922,900
2021-11-25	33,850.00	33,900.00	33,450.00	33,450.00	26,713.93	358,800
2021-11-24	33,500.00	33,800.00	33,500.00	33,750.00	26,953.52	244,800
2021-11-23	33,375.00	34,100.00	33,325.00	33,475.00	26,733.90	662,200
2021-11-22	33,325.00	33,450.00	33,225.00	33,375.00	26,654.04	274,700
2021-11-19	33,400.00	33,625.00	33,150.00	33,275.00	26,574.17	610,200
2021-11-18	33,800.00	33,800.00	33,200.00	33,400.00	26,674.00	488,100
2021-11-17	34,300.00	34,300.00	33,500.00	33,650.00	26,873.66	710,800
2021-11-16	33,750.00	34,350.00	33,525.00	34,300.00	27,392.76	1,295,100
2021-11-15	33,650.00	33,750.00	33,325.00	33,400.00	26,674.00	318,600
2021-11-12	33,350.00	33,800.00	33,350.00	33,650.00	26,873.66	679,900
2021-11-11	32,825.00	33,800.00	32,825.00	33,325.00	26,614.11	1,791,500

← NewerPage 20 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.