Gudang Garam Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	16,000.00	16,000.00	16,000.00	16,000.00	15,200.00	0
2026-04-30	15,850.00	17,050.00	15,200.00	16,000.00	15,200.00	2,866,400
2026-04-29	16,175.00	16,175.00	15,525.00	15,825.00	15,033.75	1,219,300
2026-04-28	14,575.00	16,325.00	14,575.00	16,175.00	15,366.25	3,120,800
2026-04-27	13,700.00	14,700.00	13,700.00	14,525.00	13,798.75	1,263,500
2026-04-24	14,000.00	14,025.00	13,550.00	13,700.00	13,015.00	584,600
2026-04-23	14,300.00	14,300.00	13,925.00	13,925.00	13,228.75	333,300
2026-04-22	14,225.00	14,400.00	14,225.00	14,275.00	13,561.25	246,800
2026-04-21	14,150.00	14,325.00	14,100.00	14,200.00	13,490.00	160,200
2026-04-20	14,700.00	14,700.00	14,075.00	14,125.00	13,418.75	409,700
2026-04-17	14,250.00	14,600.00	14,250.00	14,575.00	13,846.25	207,400
2026-04-16	14,600.00	14,650.00	14,400.00	14,425.00	13,703.75	107,600
2026-04-15	14,550.00	14,725.00	14,375.00	14,600.00	13,870.00	197,000
2026-04-14	14,300.00	14,550.00	14,300.00	14,500.00	13,775.00	353,300
2026-04-13	14,250.00	14,500.00	14,200.00	14,200.00	13,490.00	476,600
2026-04-10	14,675.00	14,825.00	14,500.00	14,600.00	13,870.00	297,600
2026-04-09	14,625.00	15,075.00	14,600.00	14,675.00	13,941.25	507,800
2026-04-08	14,500.00	14,700.00	14,375.00	14,625.00	13,893.75	527,400
2026-04-07	14,175.00	14,750.00	14,100.00	14,200.00	13,490.00	539,900
2026-04-06	14,150.00	14,375.00	14,000.00	14,175.00	13,466.25	351,500
2026-04-02	14,150.00	14,250.00	14,050.00	14,150.00	13,442.50	142,400
2026-04-01	14,100.00	14,375.00	13,975.00	14,100.00	13,395.00	364,000
2026-03-31	13,700.00	14,275.00	13,600.00	14,100.00	13,395.00	793,300
2026-03-30	13,850.00	13,850.00	13,475.00	13,675.00	12,991.25	332,300
2026-03-27	14,025.00	14,100.00	13,825.00	13,850.00	13,157.50	304,000
2026-03-26	13,950.00	14,150.00	13,925.00	14,100.00	13,395.00	294,400
2026-03-25	14,000.00	14,200.00	13,750.00	13,825.00	13,133.75	437,200
2026-03-17	14,100.00	14,375.00	14,000.00	14,000.00	13,300.00	602,700
2026-03-16	14,375.00	14,425.00	13,600.00	14,375.00	13,656.25	424,000
2026-03-13	14,825.00	14,950.00	14,375.00	14,375.00	13,656.25	341,600
2026-03-12	15,175.00	15,175.00	14,825.00	14,825.00	14,083.75	117,700
2026-03-11	15,425.00	15,475.00	15,050.00	15,200.00	14,440.00	399,900
2026-03-10	14,325.00	15,425.00	14,325.00	15,400.00	14,630.00	906,600
2026-03-09	15,000.00	15,000.00	14,250.00	14,250.00	13,537.50	1,330,100
2026-03-06	15,300.00	15,450.00	15,150.00	15,250.00	14,487.50	263,300
2026-03-05	15,350.00	15,775.00	15,350.00	15,450.00	14,677.50	428,500
2026-03-04	15,975.00	16,000.00	15,150.00	15,200.00	14,440.00	1,089,600
2026-03-03	16,750.00	16,750.00	15,950.00	15,975.00	15,176.25	938,800
2026-03-02	16,425.00	17,000.00	16,425.00	16,850.00	16,007.50	1,462,800
2026-02-27	16,050.00	17,300.00	15,950.00	17,300.00	16,435.00	4,252,000
2026-02-26	16,175.00	16,200.00	15,900.00	15,950.00	15,152.50	525,300
2026-02-25	15,700.00	16,275.00	15,675.00	16,150.00	15,342.50	730,500
2026-02-24	16,325.00	16,375.00	15,700.00	15,700.00	14,915.00	1,188,900
2026-02-23	16,300.00	16,300.00	15,875.00	16,300.00	15,485.00	1,115,800
2026-02-20	16,925.00	16,925.00	16,200.00	16,300.00	15,485.00	1,174,800
2026-02-19	17,100.00	17,475.00	16,750.00	16,925.00	16,078.75	1,709,900
2026-02-18	16,375.00	17,125.00	16,200.00	16,875.00	16,031.25	2,248,700
2026-02-13	16,125.00	16,475.00	16,075.00	16,250.00	15,437.50	893,600
2026-02-12	16,300.00	16,300.00	16,100.00	16,125.00	15,318.75	389,700
2026-02-11	16,500.00	16,550.00	16,200.00	16,300.00	15,485.00	556,600
2026-02-10	16,600.00	16,700.00	16,175.00	16,500.00	15,675.00	770,800
2026-02-09	16,500.00	16,800.00	16,425.00	16,600.00	15,770.00	468,300
2026-02-06	16,575.00	16,700.00	15,950.00	16,500.00	15,675.00	942,600
2026-02-05	16,950.00	17,200.00	16,725.00	16,775.00	15,936.25	1,597,200
2026-02-04	16,525.00	17,175.00	16,350.00	16,775.00	15,936.25	2,823,100
2026-02-03	15,250.00	16,700.00	15,225.00	16,525.00	15,698.75	2,158,300
2026-02-02	15,650.00	15,750.00	14,925.00	15,200.00	14,440.00	1,489,400
2026-01-30	14,725.00	15,800.00	14,725.00	15,650.00	14,867.50	1,644,100
2026-01-29	15,025.00	15,050.00	13,500.00	14,650.00	13,917.50	1,900,500
2026-01-28	15,500.00	15,825.00	14,700.00	15,025.00	14,273.75	2,276,300

← NewerPage 3 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.