Gudang Garam Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-04 | 16,725.00 | 17,825.00 | 16,300.00 | 17,650.00 | 16,767.50 | 7,179,400 |
| 2025-11-03 | 17,400.00 | 17,550.00 | 16,450.00 | 16,700.00 | 15,865.00 | 6,999,000 |
| 2025-10-31 | 15,500.00 | 17,600.00 | 15,500.00 | 17,300.00 | 16,435.00 | 17,100,000 |
| 2025-10-30 | 14,900.00 | 15,525.00 | 14,650.00 | 15,500.00 | 14,725.00 | 7,228,100 |
| 2025-10-29 | 14,200.00 | 14,900.00 | 13,775.00 | 14,900.00 | 14,155.00 | 5,097,100 |
| 2025-10-28 | 13,800.00 | 14,225.00 | 13,775.00 | 14,200.00 | 13,490.00 | 5,731,700 |
| 2025-10-27 | 12,350.00 | 13,950.00 | 12,350.00 | 13,700.00 | 13,015.00 | 8,996,700 |
| 2025-10-24 | 12,400.00 | 12,475.00 | 12,000.00 | 12,225.00 | 11,613.75 | 1,892,800 |
| 2025-10-23 | 11,700.00 | 12,825.00 | 11,700.00 | 12,475.00 | 11,851.25 | 4,553,400 |
| 2025-10-22 | 11,950.00 | 11,950.00 | 11,675.00 | 11,700.00 | 11,115.00 | 580,500 |
| 2025-10-21 | 11,850.00 | 12,250.00 | 11,750.00 | 11,950.00 | 11,352.50 | 675,000 |
| 2025-10-20 | 11,600.00 | 12,225.00 | 11,575.00 | 11,825.00 | 11,233.75 | 1,832,100 |
← NewerPage 5 of 5 · 254 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.