Gudang Garam Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	10,875.00	11,150.00	10,875.00	11,075.00	9,950.99	386,000
2025-02-03	11,250.00	11,250.00	10,850.00	10,875.00	9,771.29	619,700
2025-01-31	11,550.00	11,550.00	11,250.00	11,250.00	10,108.23	613,300
2025-01-30	11,800.00	11,800.00	11,500.00	11,550.00	10,377.78	455,300
2025-01-24	11,850.00	11,950.00	11,800.00	11,800.00	10,602.41	219,600
2025-01-23	12,025.00	12,050.00	11,825.00	11,850.00	10,647.34	623,400
2025-01-22	12,100.00	12,150.00	12,000.00	12,025.00	10,804.58	340,000
2025-01-21	12,125.00	12,225.00	12,050.00	12,075.00	10,849.50	283,300
2025-01-20	12,125.00	12,175.00	12,050.00	12,100.00	10,871.96	188,400
2025-01-17	12,225.00	12,250.00	12,025.00	12,125.00	10,894.43	262,000
2025-01-16	12,200.00	12,350.00	12,150.00	12,150.00	10,916.89	429,900
2025-01-15	12,225.00	12,325.00	12,100.00	12,225.00	10,984.28	176,000
2025-01-14	12,300.00	12,300.00	12,100.00	12,150.00	10,916.89	459,800
2025-01-13	12,500.00	12,550.00	12,300.00	12,300.00	11,051.67	358,100
2025-01-10	12,500.00	12,625.00	12,500.00	12,500.00	11,231.37	158,600
2025-01-09	12,575.00	12,875.00	12,525.00	12,525.00	11,253.83	222,400
2025-01-08	12,675.00	12,800.00	12,575.00	12,600.00	11,321.22	117,700
2025-01-07	12,750.00	12,775.00	12,600.00	12,675.00	11,388.61	121,500
2025-01-06	12,800.00	12,950.00	12,775.00	12,775.00	11,478.46	124,900
2025-01-03	13,100.00	13,100.00	12,775.00	12,775.00	11,478.46	520,800
2025-01-02	13,275.00	13,325.00	13,025.00	13,100.00	11,770.47	163,600
2024-12-30	13,275.00	13,325.00	13,100.00	13,275.00	11,927.71	291,500
2024-12-27	13,225.00	13,375.00	13,025.00	13,275.00	11,927.71	297,700
2024-12-24	13,225.00	13,325.00	13,075.00	13,125.00	11,792.94	187,400
2024-12-23	13,225.00	13,350.00	13,025.00	13,225.00	11,882.79	337,800
2024-12-20	12,850.00	13,225.00	12,850.00	13,225.00	11,882.79	579,200
2024-12-19	12,800.00	12,900.00	12,500.00	12,900.00	11,590.77	767,100
2024-12-18	12,850.00	12,950.00	12,700.00	12,800.00	11,500.92	297,000
2024-12-17	13,050.00	13,150.00	12,825.00	12,850.00	11,545.85	449,400
2024-12-16	13,500.00	13,525.00	13,025.00	13,025.00	11,703.09	380,300
2024-12-13	13,600.00	13,625.00	13,475.00	13,475.00	12,107.42	155,300
2024-12-12	13,700.00	13,750.00	13,525.00	13,600.00	12,219.73	153,000
2024-12-11	13,900.00	14,100.00	13,575.00	13,575.00	12,197.27	407,200
2024-12-10	13,625.00	14,225.00	13,550.00	13,900.00	12,489.28	646,500
2024-12-09	13,525.00	13,675.00	13,375.00	13,650.00	12,264.65	484,500
2024-12-06	13,675.00	13,925.00	13,425.00	13,525.00	12,152.34	385,800
2024-12-05	13,550.00	13,900.00	13,350.00	13,650.00	12,264.65	983,300
2024-12-04	12,725.00	13,500.00	12,700.00	13,350.00	11,995.10	789,700
2024-12-03	12,525.00	12,750.00	12,500.00	12,675.00	11,388.61	505,000
2024-12-02	12,800.00	13,100.00	12,525.00	12,525.00	11,253.83	577,800
2024-11-29	13,000.00	13,000.00	12,825.00	12,825.00	11,523.38	359,700
2024-11-28	13,250.00	13,250.00	12,825.00	12,975.00	11,658.16	1,047,600
2024-11-26	13,425.00	13,425.00	13,250.00	13,250.00	11,905.25	196,700
2024-11-25	13,200.00	13,425.00	13,025.00	13,425.00	12,062.49	596,200
2024-11-22	13,125.00	13,200.00	13,000.00	13,025.00	11,703.09	670,300
2024-11-21	13,200.00	13,200.00	13,100.00	13,125.00	11,792.94	138,400
2024-11-20	13,200.00	13,300.00	13,000.00	13,200.00	11,860.33	320,900
2024-11-19	13,200.00	13,250.00	13,075.00	13,200.00	11,860.33	275,100
2024-11-18	13,275.00	13,300.00	13,175.00	13,200.00	11,860.33	373,600
2024-11-15	13,400.00	13,400.00	13,250.00	13,275.00	11,927.71	391,100
2024-11-14	13,475.00	13,500.00	13,325.00	13,400.00	12,040.03	346,000
2024-11-13	13,475.00	13,650.00	13,400.00	13,475.00	12,107.42	281,300
2024-11-12	13,300.00	13,525.00	13,250.00	13,475.00	12,107.42	715,600
2024-11-11	13,250.00	13,350.00	13,175.00	13,225.00	11,882.79	422,600
2024-11-08	13,250.00	13,400.00	13,125.00	13,225.00	11,882.79	359,300
2024-11-07	13,300.00	13,375.00	13,150.00	13,200.00	11,860.33	351,800
2024-11-06	13,300.00	13,875.00	13,250.00	13,250.00	11,905.25	901,600
2024-11-05	13,250.00	13,525.00	13,200.00	13,300.00	11,950.18	809,300
2024-11-04	13,700.00	13,750.00	13,250.00	13,250.00	11,905.25	1,094,300
2024-11-01	14,075.00	14,150.00	13,700.00	13,700.00	12,309.58	1,126,200

← NewerPage 8 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.