Gudang Garam Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 15,900.00 | 15,900.00 | 15,475.00 | 15,800.00 | 15,010.00 | 775,800 |
| 2026-01-26 | 15,800.00 | 16,125.00 | 15,475.00 | 15,850.00 | 15,057.50 | 917,800 |
| 2026-01-23 | 16,175.00 | 16,200.00 | 15,700.00 | 15,925.00 | 15,128.75 | 851,600 |
| 2026-01-22 | 16,150.00 | 16,425.00 | 16,000.00 | 16,000.00 | 15,200.00 | 3,674,300 |
| 2026-01-21 | 15,750.00 | 16,150.00 | 15,175.00 | 16,000.00 | 15,200.00 | 2,067,300 |
| 2026-01-20 | 15,850.00 | 16,400.00 | 15,700.00 | 15,750.00 | 14,962.50 | 1,373,000 |
| 2026-01-19 | 15,125.00 | 15,925.00 | 15,100.00 | 15,800.00 | 15,010.00 | 1,218,900 |
| 2026-01-16 | 15,075.00 | 15,075.00 | 15,075.00 | 15,075.00 | 14,321.25 | 0 |
| 2026-01-15 | 15,025.00 | 15,400.00 | 15,025.00 | 15,075.00 | 14,321.25 | 385,000 |
| 2026-01-14 | 15,400.00 | 15,500.00 | 14,975.00 | 15,000.00 | 14,250.00 | 891,200 |
| 2026-01-13 | 16,000.00 | 16,000.00 | 15,300.00 | 15,300.00 | 14,535.00 | 1,137,200 |
| 2026-01-12 | 15,900.00 | 16,375.00 | 15,175.00 | 16,000.00 | 15,200.00 | 2,150,000 |
| 2026-01-09 | 15,350.00 | 16,000.00 | 15,100.00 | 15,750.00 | 14,962.50 | 3,169,100 |
| 2026-01-08 | 15,000.00 | 15,750.00 | 14,875.00 | 15,350.00 | 14,582.50 | 3,135,800 |
| 2026-01-07 | 14,050.00 | 15,275.00 | 13,875.00 | 14,950.00 | 14,202.50 | 3,670,600 |
| 2026-01-06 | 13,600.00 | 14,125.00 | 13,600.00 | 14,075.00 | 13,371.25 | 1,194,500 |
| 2026-01-05 | 13,650.00 | 13,650.00 | 13,425.00 | 13,575.00 | 12,896.25 | 504,400 |
| 2026-01-02 | 14,025.00 | 14,150.00 | 13,600.00 | 13,650.00 | 12,967.50 | 761,500 |
| 2026-01-01 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,300.00 | 0 |
| 2025-12-31 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,300.00 | 0 |
| 2025-12-30 | 13,000.00 | 14,300.00 | 13,000.00 | 14,000.00 | 13,300.00 | 2,276,400 |
| 2025-12-29 | 13,000.00 | 13,250.00 | 12,875.00 | 13,200.00 | 12,540.00 | 1,115,300 |
| 2025-12-26 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,350.00 | 0 |
| 2025-12-25 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,350.00 | 0 |
| 2025-12-24 | 12,825.00 | 13,000.00 | 12,625.00 | 13,000.00 | 12,350.00 | 1,029,500 |
| 2025-12-23 | 13,000.00 | 13,000.00 | 12,825.00 | 12,825.00 | 12,183.75 | 434,400 |
| 2025-12-22 | 13,125.00 | 13,150.00 | 12,950.00 | 13,025.00 | 12,373.75 | 698,300 |
| 2025-12-19 | 13,500.00 | 13,500.00 | 13,000.00 | 13,175.00 | 12,516.25 | 1,259,400 |
| 2025-12-18 | 13,600.00 | 13,675.00 | 13,400.00 | 13,475.00 | 12,801.25 | 478,000 |
| 2025-12-17 | 13,275.00 | 13,700.00 | 13,275.00 | 13,600.00 | 12,920.00 | 836,700 |
| 2025-12-16 | 13,600.00 | 13,625.00 | 13,200.00 | 13,275.00 | 12,611.25 | 626,100 |
| 2025-12-15 | 13,575.00 | 13,700.00 | 13,375.00 | 13,500.00 | 12,825.00 | 684,400 |
| 2025-12-12 | 13,450.00 | 13,650.00 | 13,250.00 | 13,525.00 | 12,848.75 | 748,300 |
| 2025-12-11 | 13,800.00 | 14,075.00 | 13,450.00 | 13,450.00 | 12,777.50 | 1,388,500 |
| 2025-12-10 | 14,050.00 | 14,275.00 | 13,775.00 | 13,850.00 | 13,157.50 | 1,359,200 |
| 2025-12-09 | 14,800.00 | 14,800.00 | 14,050.00 | 14,050.00 | 13,347.50 | 2,045,700 |
| 2025-12-08 | 14,850.00 | 14,950.00 | 14,300.00 | 14,800.00 | 14,060.00 | 1,384,100 |
| 2025-12-05 | 14,950.00 | 15,000.00 | 14,800.00 | 14,825.00 | 14,083.75 | 485,000 |
| 2025-12-04 | 15,075.00 | 15,325.00 | 14,800.00 | 14,950.00 | 14,202.50 | 1,699,300 |
| 2025-12-03 | 15,050.00 | 15,125.00 | 14,675.00 | 15,050.00 | 14,297.50 | 1,486,900 |
| 2025-12-02 | 14,800.00 | 15,050.00 | 14,800.00 | 15,050.00 | 14,297.50 | 1,093,600 |
| 2025-12-01 | 14,900.00 | 15,100.00 | 14,775.00 | 14,800.00 | 14,060.00 | 1,007,300 |
| 2025-11-28 | 15,150.00 | 15,250.00 | 14,800.00 | 14,900.00 | 14,155.00 | 1,230,400 |
| 2025-11-27 | 15,450.00 | 15,450.00 | 15,025.00 | 15,075.00 | 14,321.25 | 988,100 |
| 2025-11-26 | 15,400.00 | 15,675.00 | 15,150.00 | 15,350.00 | 14,582.50 | 1,930,500 |
| 2025-11-25 | 15,400.00 | 15,450.00 | 15,075.00 | 15,400.00 | 14,630.00 | 880,500 |
| 2025-11-24 | 15,500.00 | 15,800.00 | 15,175.00 | 15,175.00 | 14,416.25 | 1,722,600 |
| 2025-11-21 | 15,250.00 | 15,475.00 | 14,850.00 | 15,375.00 | 14,606.25 | 2,304,400 |
| 2025-11-20 | 15,350.00 | 15,450.00 | 15,175.00 | 15,200.00 | 14,440.00 | 996,200 |
| 2025-11-19 | 15,250.00 | 15,450.00 | 15,050.00 | 15,350.00 | 14,582.50 | 1,618,000 |
| 2025-11-18 | 15,650.00 | 15,800.00 | 15,000.00 | 15,250.00 | 14,487.50 | 2,255,000 |
| 2025-11-17 | 15,600.00 | 15,675.00 | 15,400.00 | 15,625.00 | 14,843.75 | 1,558,600 |
| 2025-11-14 | 15,650.00 | 15,975.00 | 15,500.00 | 15,600.00 | 14,820.00 | 879,500 |
| 2025-11-13 | 16,125.00 | 16,125.00 | 15,600.00 | 15,700.00 | 14,915.00 | 1,285,900 |
| 2025-11-12 | 16,000.00 | 16,625.00 | 15,875.00 | 16,075.00 | 15,271.25 | 2,200,400 |
| 2025-11-11 | 16,325.00 | 16,325.00 | 15,600.00 | 15,925.00 | 15,128.75 | 3,005,100 |
| 2025-11-10 | 16,875.00 | 16,925.00 | 16,325.00 | 16,350.00 | 15,532.50 | 2,598,800 |
| 2025-11-07 | 17,300.00 | 17,300.00 | 16,775.00 | 16,850.00 | 16,007.50 | 3,259,800 |
| 2025-11-06 | 17,150.00 | 17,525.00 | 17,100.00 | 17,150.00 | 16,292.50 | 3,699,400 |
| 2025-11-05 | 17,100.00 | 17,725.00 | 17,000.00 | 17,100.00 | 16,245.00 | 4,556,300 |
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.