Gudang Garam Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 32,850.00 | 32,950.00 | 32,750.00 | 32,825.00 | 26,214.79 | 1,413,500 |
| 2021-11-09 | 33,050.00 | 33,125.00 | 32,850.00 | 32,850.00 | 26,234.76 | 425,700 |
| 2021-11-08 | 33,025.00 | 33,050.00 | 32,850.00 | 33,050.00 | 26,394.48 | 433,100 |
| 2021-11-05 | 33,050.00 | 33,300.00 | 32,775.00 | 33,025.00 | 26,374.52 | 495,500 |
| 2021-11-04 | 32,925.00 | 33,175.00 | 32,925.00 | 33,050.00 | 26,394.48 | 450,500 |
| 2021-11-03 | 33,350.00 | 33,525.00 | 32,725.00 | 32,950.00 | 26,314.62 | 1,474,100 |
| 2021-11-02 | 33,750.00 | 34,050.00 | 33,525.00 | 33,575.00 | 26,813.76 | 386,000 |
| 2021-11-01 | 33,525.00 | 34,175.00 | 33,525.00 | 33,725.00 | 26,933.55 | 395,100 |
| 2021-10-29 | 33,525.00 | 34,000.00 | 33,500.00 | 33,500.00 | 26,753.86 | 1,056,400 |
| 2021-10-28 | 34,400.00 | 34,400.00 | 33,500.00 | 33,525.00 | 26,773.83 | 597,200 |
| 2021-10-27 | 34,500.00 | 34,500.00 | 33,575.00 | 34,500.00 | 27,552.49 | 696,700 |
| 2021-10-26 | 34,025.00 | 34,225.00 | 34,025.00 | 34,150.00 | 27,272.97 | 664,200 |
| 2021-10-25 | 34,925.00 | 35,000.00 | 33,700.00 | 33,850.00 | 27,033.38 | 1,351,600 |
| 2021-10-22 | 35,200.00 | 35,200.00 | 34,475.00 | 34,875.00 | 27,851.97 | 806,700 |
| 2021-10-21 | 35,100.00 | 35,350.00 | 34,800.00 | 35,200.00 | 28,111.52 | 1,086,100 |
← NewerPage 21 of 21 · 1,215 trading days
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.