Gudang Garam Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9,625.00 | 9,675.00 | 9,575.00 | 9,600.00 | 8,625.69 | 275,300 |
| 2025-05-09 | 9,675.00 | 9,700.00 | 9,600.00 | 9,600.00 | 8,625.69 | 225,900 |
| 2025-05-08 | 9,750.00 | 9,750.00 | 9,575.00 | 9,675.00 | 8,693.08 | 422,300 |
| 2025-05-07 | 9,775.00 | 9,900.00 | 9,750.00 | 9,750.00 | 8,760.47 | 249,700 |
| 2025-05-06 | 9,800.00 | 9,800.00 | 9,675.00 | 9,750.00 | 8,760.47 | 610,800 |
| 2025-05-05 | 9,725.00 | 9,800.00 | 9,650.00 | 9,800.00 | 8,805.39 | 503,200 |
| 2025-05-02 | 9,925.00 | 9,925.00 | 9,425.00 | 9,725.00 | 8,738.00 | 1,323,900 |
| 2025-04-30 | 10,000.00 | 10,150.00 | 10,000.00 | 10,025.00 | 9,007.56 | 333,300 |
| 2025-04-29 | 10,075.00 | 10,225.00 | 10,075.00 | 10,150.00 | 9,119.87 | 205,900 |
| 2025-04-28 | 10,275.00 | 10,350.00 | 10,050.00 | 10,075.00 | 9,052.48 | 378,000 |
| 2025-04-25 | 9,900.00 | 10,400.00 | 9,900.00 | 10,200.00 | 9,164.80 | 1,007,700 |
| 2025-04-24 | 9,775.00 | 10,100.00 | 9,775.00 | 9,850.00 | 8,850.32 | 426,800 |
| 2025-04-23 | 9,850.00 | 9,950.00 | 9,650.00 | 9,750.00 | 8,760.47 | 443,900 |
| 2025-04-22 | 9,725.00 | 9,900.00 | 9,725.00 | 9,900.00 | 8,895.24 | 257,700 |
| 2025-04-21 | 9,525.00 | 10,075.00 | 9,425.00 | 9,650.00 | 8,670.62 | 975,900 |
| 2025-04-17 | 9,475.00 | 9,600.00 | 9,250.00 | 9,525.00 | 8,558.30 | 598,700 |
| 2025-04-16 | 9,700.00 | 9,775.00 | 9,300.00 | 9,400.00 | 8,445.99 | 674,100 |
| 2025-04-15 | 9,675.00 | 9,875.00 | 9,600.00 | 9,725.00 | 8,738.00 | 316,900 |
| 2025-04-14 | 9,450.00 | 9,700.00 | 9,450.00 | 9,675.00 | 8,693.08 | 384,900 |
| 2025-04-11 | 9,400.00 | 9,650.00 | 9,100.00 | 9,400.00 | 8,445.99 | 284,800 |
| 2025-04-10 | 9,125.00 | 9,675.00 | 9,125.00 | 9,525.00 | 8,558.30 | 1,289,700 |
| 2025-04-09 | 9,000.00 | 9,025.00 | 8,600.00 | 8,975.00 | 8,064.12 | 1,100,400 |
| 2025-04-08 | 9,400.00 | 9,400.00 | 8,675.00 | 8,675.00 | 7,794.57 | 2,978,700 |
| 2025-03-27 | 10,425.00 | 10,425.00 | 10,200.00 | 10,200.00 | 9,164.80 | 251,700 |
| 2025-03-26 | 9,875.00 | 10,375.00 | 9,875.00 | 10,350.00 | 9,299.57 | 752,600 |
| 2025-03-25 | 9,850.00 | 10,050.00 | 9,825.00 | 9,875.00 | 8,872.78 | 384,700 |
| 2025-03-24 | 10,050.00 | 10,050.00 | 9,625.00 | 9,850.00 | 8,850.32 | 576,400 |
| 2025-03-21 | 10,275.00 | 10,275.00 | 9,950.00 | 9,950.00 | 8,940.17 | 958,200 |
| 2025-03-20 | 10,375.00 | 10,475.00 | 10,225.00 | 10,250.00 | 9,209.72 | 348,800 |
| 2025-03-19 | 10,375.00 | 10,550.00 | 10,300.00 | 10,325.00 | 9,277.11 | 539,500 |
| 2025-03-18 | 11,100.00 | 11,100.00 | 10,350.00 | 10,375.00 | 9,322.04 | 1,143,000 |
| 2025-03-17 | 10,400.00 | 11,250.00 | 10,325.00 | 11,200.00 | 10,063.31 | 1,101,000 |
| 2025-03-14 | 10,350.00 | 10,625.00 | 10,325.00 | 10,400.00 | 9,344.50 | 396,000 |
| 2025-03-13 | 10,200.00 | 10,450.00 | 10,200.00 | 10,350.00 | 9,299.57 | 416,100 |
| 2025-03-12 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 9,209.72 | 422,700 |
| 2025-03-11 | 10,150.00 | 10,150.00 | 10,000.00 | 10,125.00 | 9,097.41 | 785,200 |
| 2025-03-10 | 10,525.00 | 10,525.00 | 10,200.00 | 10,250.00 | 9,209.72 | 548,000 |
| 2025-03-07 | 10,600.00 | 10,700.00 | 10,300.00 | 10,525.00 | 9,456.81 | 1,043,700 |
| 2025-03-06 | 10,500.00 | 10,900.00 | 10,500.00 | 10,575.00 | 9,501.74 | 588,400 |
| 2025-03-05 | 10,475.00 | 10,875.00 | 10,425.00 | 10,450.00 | 9,389.42 | 662,000 |
| 2025-03-04 | 10,550.00 | 10,550.00 | 10,300.00 | 10,475.00 | 9,411.89 | 367,000 |
| 2025-03-03 | 10,500.00 | 10,750.00 | 10,350.00 | 10,600.00 | 9,524.20 | 624,700 |
| 2025-02-28 | 10,450.00 | 10,650.00 | 10,275.00 | 10,550.00 | 9,479.28 | 1,304,500 |
| 2025-02-27 | 11,000.00 | 11,075.00 | 10,425.00 | 10,525.00 | 9,456.81 | 436,400 |
| 2025-02-26 | 11,100.00 | 11,175.00 | 10,900.00 | 11,000.00 | 9,883.60 | 525,100 |
| 2025-02-25 | 11,300.00 | 11,400.00 | 10,900.00 | 11,175.00 | 10,040.84 | 406,900 |
| 2025-02-24 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,243.01 | 143,100 |
| 2025-02-21 | 11,600.00 | 11,600.00 | 11,325.00 | 11,425.00 | 10,265.47 | 209,700 |
| 2025-02-20 | 11,675.00 | 11,800.00 | 11,500.00 | 11,600.00 | 10,422.71 | 301,500 |
| 2025-02-19 | 11,600.00 | 11,875.00 | 11,525.00 | 11,675.00 | 10,490.10 | 465,400 |
| 2025-02-18 | 11,350.00 | 11,725.00 | 11,250.00 | 11,700.00 | 10,512.56 | 427,600 |
| 2025-02-17 | 11,025.00 | 11,700.00 | 11,025.00 | 11,450.00 | 10,287.93 | 514,900 |
| 2025-02-14 | 10,875.00 | 11,325.00 | 10,875.00 | 11,200.00 | 10,063.31 | 546,200 |
| 2025-02-13 | 10,750.00 | 10,900.00 | 10,550.00 | 10,900.00 | 9,793.75 | 312,600 |
| 2025-02-12 | 10,425.00 | 10,800.00 | 10,425.00 | 10,725.00 | 9,636.51 | 456,900 |
| 2025-02-11 | 10,700.00 | 10,700.00 | 10,375.00 | 10,425.00 | 9,366.96 | 672,600 |
| 2025-02-10 | 10,900.00 | 10,975.00 | 10,650.00 | 10,775.00 | 9,681.44 | 555,600 |
| 2025-02-07 | 10,875.00 | 10,925.00 | 10,700.00 | 10,900.00 | 9,793.75 | 946,800 |
| 2025-02-06 | 10,950.00 | 11,075.00 | 10,850.00 | 10,900.00 | 9,793.75 | 482,600 |
| 2025-02-05 | 11,075.00 | 11,100.00 | 10,950.00 | 10,950.00 | 9,838.68 | 289,400 |
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.