Gudang Garam Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 11,975.00 | 11,975.00 | 11,500.00 | 11,550.00 | 10,972.50 | 1,131,000 |
| 2025-10-16 | 11,900.00 | 11,975.00 | 11,600.00 | 11,975.00 | 11,376.25 | 861,500 |
| 2025-10-15 | 12,000.00 | 12,100.00 | 11,275.00 | 12,000.00 | 11,400.00 | 3,027,400 |
| 2025-10-14 | 12,000.00 | 12,250.00 | 11,575.00 | 11,800.00 | 11,210.00 | 2,653,800 |
| 2025-10-13 | 11,575.00 | 11,875.00 | 11,350.00 | 11,700.00 | 11,115.00 | 1,502,400 |
| 2025-10-10 | 11,600.00 | 11,775.00 | 11,450.00 | 11,600.00 | 11,020.00 | 974,100 |
| 2025-10-09 | 11,300.00 | 12,375.00 | 11,275.00 | 11,550.00 | 10,972.50 | 3,436,900 |
| 2025-10-08 | 12,000.00 | 12,000.00 | 11,200.00 | 11,300.00 | 10,735.00 | 3,156,700 |
| 2025-10-07 | 12,625.00 | 12,700.00 | 11,775.00 | 11,900.00 | 11,305.00 | 4,352,100 |
| 2025-10-06 | 13,375.00 | 13,500.00 | 12,625.00 | 12,625.00 | 11,993.75 | 3,010,500 |
| 2025-10-03 | 13,025.00 | 13,900.00 | 13,025.00 | 13,275.00 | 12,611.25 | 3,583,000 |
| 2025-10-02 | 13,375.00 | 13,525.00 | 13,000.00 | 13,150.00 | 12,492.50 | 2,702,800 |
| 2025-10-01 | 13,950.00 | 14,075.00 | 13,250.00 | 13,375.00 | 12,706.25 | 2,675,300 |
| 2025-09-30 | 13,975.00 | 14,175.00 | 13,600.00 | 13,975.00 | 13,276.25 | 2,043,100 |
| 2025-09-29 | 14,625.00 | 14,625.00 | 13,800.00 | 13,900.00 | 13,205.00 | 3,461,700 |
| 2025-09-26 | 14,225.00 | 15,125.00 | 13,400.00 | 14,625.00 | 13,893.75 | 8,226,500 |
| 2025-09-25 | 13,600.00 | 14,825.00 | 13,575.00 | 14,150.00 | 13,442.50 | 5,103,300 |
| 2025-09-24 | 14,975.00 | 15,200.00 | 13,525.00 | 13,700.00 | 13,015.00 | 7,260,400 |
| 2025-09-23 | 13,900.00 | 15,675.00 | 13,675.00 | 14,825.00 | 14,083.75 | 24,885,400 |
| 2025-09-22 | 11,400.00 | 13,075.00 | 11,250.00 | 13,075.00 | 12,421.25 | 11,964,300 |
| 2025-09-19 | 10,625.00 | 11,175.00 | 10,625.00 | 10,900.00 | 10,355.00 | 2,608,900 |
| 2025-09-18 | 11,250.00 | 11,300.00 | 10,475.00 | 10,625.00 | 10,093.75 | 2,089,200 |
| 2025-09-17 | 10,950.00 | 11,675.00 | 10,400.00 | 11,300.00 | 10,735.00 | 7,538,600 |
| 2025-09-16 | 9,350.00 | 11,150.00 | 9,250.00 | 10,950.00 | 10,402.50 | 15,343,300 |
| 2025-09-15 | 8,875.00 | 9,450.00 | 8,875.00 | 9,300.00 | 8,835.00 | 1,802,900 |
| 2025-09-12 | 8,950.00 | 8,950.00 | 8,825.00 | 8,850.00 | 8,407.50 | 545,700 |
| 2025-09-11 | 8,825.00 | 9,050.00 | 8,800.00 | 8,800.00 | 8,360.00 | 528,200 |
| 2025-09-10 | 8,900.00 | 9,000.00 | 8,750.00 | 8,825.00 | 8,383.75 | 552,700 |
| 2025-09-09 | 9,925.00 | 10,000.00 | 8,750.00 | 8,900.00 | 8,455.00 | 5,122,200 |
| 2025-09-08 | 8,725.00 | 10,050.00 | 8,450.00 | 9,900.00 | 9,405.00 | 4,848,900 |
| 2025-09-05 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,360.00 | 0 |
| 2025-09-04 | 8,650.00 | 8,825.00 | 8,650.00 | 8,800.00 | 8,360.00 | 1,047,100 |
| 2025-09-03 | 8,500.00 | 8,675.00 | 8,500.00 | 8,575.00 | 8,146.25 | 783,500 |
| 2025-09-02 | 8,375.00 | 8,550.00 | 8,375.00 | 8,475.00 | 8,051.25 | 622,700 |
| 2025-09-01 | 8,525.00 | 8,525.00 | 8,300.00 | 8,300.00 | 7,885.00 | 1,256,400 |
| 2025-08-29 | 8,650.00 | 8,650.00 | 8,475.00 | 8,525.00 | 8,098.75 | 1,068,600 |
| 2025-08-28 | 8,900.00 | 8,900.00 | 8,575.00 | 8,575.00 | 8,146.25 | 816,800 |
| 2025-08-27 | 8,700.00 | 8,825.00 | 8,525.00 | 8,625.00 | 8,193.75 | 3,308,500 |
| 2025-08-26 | 8,875.00 | 8,900.00 | 8,675.00 | 8,775.00 | 8,336.25 | 2,267,100 |
| 2025-08-25 | 8,900.00 | 9,225.00 | 8,775.00 | 8,875.00 | 8,431.25 | 1,972,900 |
| 2025-08-22 | 8,975.00 | 9,025.00 | 8,900.00 | 8,900.00 | 8,455.00 | 299,700 |
| 2025-08-21 | 8,950.00 | 8,975.00 | 8,700.00 | 8,975.00 | 8,526.25 | 518,200 |
| 2025-08-20 | 9,000.00 | 9,000.00 | 8,850.00 | 8,925.00 | 8,478.75 | 581,300 |
| 2025-08-19 | 8,700.00 | 9,000.00 | 8,700.00 | 8,950.00 | 8,502.50 | 887,600 |
| 2025-08-18 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,241.25 | 0 |
| 2025-08-15 | 8,725.00 | 8,725.00 | 8,625.00 | 8,675.00 | 8,241.25 | 189,300 |
| 2025-08-14 | 8,675.00 | 8,750.00 | 8,625.00 | 8,725.00 | 8,288.75 | 501,700 |
| 2025-08-13 | 8,725.00 | 8,775.00 | 8,675.00 | 8,675.00 | 8,241.25 | 266,900 |
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.