Gudang Garam Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 14,100.00 | 14,200.00 | 14,025.00 | 14,075.00 | 12,646.52 | 1,394,600 |
| 2024-10-30 | 14,875.00 | 14,875.00 | 14,225.00 | 14,250.00 | 12,803.76 | 1,507,300 |
| 2024-10-29 | 14,975.00 | 15,000.00 | 14,875.00 | 14,875.00 | 13,365.33 | 559,400 |
| 2024-10-28 | 15,175.00 | 15,200.00 | 14,900.00 | 14,975.00 | 13,455.18 | 588,600 |
| 2024-10-25 | 15,400.00 | 15,400.00 | 15,150.00 | 15,150.00 | 13,612.42 | 511,200 |
| 2024-10-24 | 15,500.00 | 15,600.00 | 15,375.00 | 15,375.00 | 13,814.58 | 464,800 |
| 2024-10-23 | 15,500.00 | 15,625.00 | 15,500.00 | 15,500.00 | 13,926.90 | 565,700 |
| 2024-10-22 | 15,600.00 | 15,675.00 | 15,500.00 | 15,500.00 | 13,926.90 | 607,600 |
| 2024-10-21 | 15,600.00 | 15,750.00 | 15,600.00 | 15,600.00 | 14,016.75 | 238,100 |
| 2024-10-18 | 15,675.00 | 15,725.00 | 15,600.00 | 15,625.00 | 14,039.21 | 312,100 |
| 2024-10-17 | 15,600.00 | 15,750.00 | 15,600.00 | 15,650.00 | 14,061.67 | 275,400 |
| 2024-10-16 | 15,750.00 | 15,900.00 | 15,550.00 | 15,550.00 | 13,971.82 | 1,236,200 |
| 2024-10-15 | 15,650.00 | 15,900.00 | 15,650.00 | 15,750.00 | 14,151.52 | 231,600 |
| 2024-10-14 | 15,700.00 | 15,850.00 | 15,650.00 | 15,700.00 | 14,106.60 | 297,400 |
| 2024-10-11 | 15,700.00 | 15,775.00 | 15,650.00 | 15,700.00 | 14,106.60 | 389,300 |
| 2024-10-10 | 15,900.00 | 16,000.00 | 15,650.00 | 15,650.00 | 14,061.67 | 1,741,500 |
| 2024-10-09 | 15,975.00 | 16,025.00 | 15,900.00 | 15,900.00 | 14,286.30 | 150,700 |
| 2024-10-08 | 16,000.00 | 16,100.00 | 15,925.00 | 15,975.00 | 14,353.69 | 278,800 |
| 2024-10-07 | 15,850.00 | 16,125.00 | 15,825.00 | 16,000.00 | 14,376.15 | 311,500 |
| 2024-10-04 | 15,925.00 | 15,925.00 | 15,825.00 | 15,850.00 | 14,241.38 | 320,000 |
| 2024-10-03 | 16,075.00 | 16,075.00 | 15,875.00 | 15,925.00 | 14,308.76 | 283,700 |
| 2024-10-02 | 16,100.00 | 16,200.00 | 15,925.00 | 16,075.00 | 14,443.54 | 628,200 |
| 2024-10-01 | 15,900.00 | 16,200.00 | 15,800.00 | 16,100.00 | 14,466.00 | 714,700 |
| 2024-09-30 | 16,125.00 | 16,150.00 | 15,825.00 | 15,900.00 | 14,286.30 | 532,500 |
| 2024-09-27 | 16,275.00 | 16,275.00 | 15,950.00 | 16,125.00 | 14,488.47 | 673,100 |
| 2024-09-26 | 16,250.00 | 16,300.00 | 16,000.00 | 16,150.00 | 14,510.93 | 896,100 |
| 2024-09-25 | 16,600.00 | 16,675.00 | 16,050.00 | 16,075.00 | 14,443.54 | 1,124,000 |
| 2024-09-24 | 16,550.00 | 17,200.00 | 16,325.00 | 16,550.00 | 14,870.33 | 4,007,500 |
| 2024-09-23 | 15,600.00 | 15,775.00 | 15,575.00 | 15,625.00 | 14,039.21 | 643,100 |
| 2024-09-20 | 15,900.00 | 15,950.00 | 15,500.00 | 15,500.00 | 13,926.90 | 1,359,400 |
| 2024-09-19 | 16,000.00 | 16,025.00 | 15,900.00 | 15,900.00 | 14,286.30 | 339,600 |
| 2024-09-18 | 15,975.00 | 16,025.00 | 15,925.00 | 16,000.00 | 14,376.15 | 232,300 |
| 2024-09-17 | 16,000.00 | 16,025.00 | 15,925.00 | 15,950.00 | 14,331.23 | 260,300 |
| 2024-09-13 | 16,000.00 | 16,200.00 | 15,950.00 | 16,000.00 | 14,376.15 | 299,500 |
| 2024-09-12 | 16,050.00 | 16,150.00 | 16,000.00 | 16,000.00 | 14,376.15 | 323,500 |
| 2024-09-11 | 16,075.00 | 16,225.00 | 16,025.00 | 16,050.00 | 14,421.08 | 637,700 |
| 2024-09-10 | 16,100.00 | 16,125.00 | 16,000.00 | 16,075.00 | 14,443.54 | 185,900 |
| 2024-09-09 | 16,150.00 | 16,175.00 | 15,925.00 | 16,075.00 | 14,443.54 | 299,100 |
| 2024-09-06 | 15,950.00 | 16,175.00 | 15,950.00 | 16,025.00 | 14,398.61 | 384,000 |
| 2024-09-05 | 16,050.00 | 16,050.00 | 15,900.00 | 16,025.00 | 14,398.61 | 181,800 |
| 2024-09-04 | 15,850.00 | 16,150.00 | 15,850.00 | 16,050.00 | 14,421.08 | 258,100 |
| 2024-09-03 | 16,125.00 | 16,125.00 | 16,000.00 | 16,050.00 | 14,421.08 | 235,300 |
| 2024-09-02 | 16,200.00 | 16,200.00 | 15,950.00 | 16,125.00 | 14,488.47 | 630,200 |
| 2024-08-30 | 15,700.00 | 16,375.00 | 15,525.00 | 16,375.00 | 14,713.09 | 1,429,900 |
| 2024-08-29 | 16,050.00 | 16,050.00 | 15,625.00 | 15,675.00 | 14,084.14 | 744,900 |
| 2024-08-28 | 16,000.00 | 16,025.00 | 15,800.00 | 15,875.00 | 14,263.84 | 460,300 |
| 2024-08-27 | 16,025.00 | 16,250.00 | 15,875.00 | 15,875.00 | 14,263.84 | 776,800 |
| 2024-08-26 | 16,225.00 | 16,375.00 | 15,775.00 | 15,900.00 | 14,286.30 | 1,383,900 |
| 2024-08-23 | 16,275.00 | 16,475.00 | 16,200.00 | 16,225.00 | 14,578.32 | 371,000 |
| 2024-08-22 | 16,300.00 | 16,850.00 | 16,150.00 | 16,250.00 | 14,600.78 | 1,049,400 |
| 2024-08-21 | 16,600.00 | 16,600.00 | 16,225.00 | 16,300.00 | 14,645.70 | 1,023,200 |
| 2024-08-20 | 16,700.00 | 17,000.00 | 16,500.00 | 16,600.00 | 14,915.26 | 2,994,200 |
| 2024-08-19 | 14,975.00 | 16,200.00 | 14,975.00 | 16,200.00 | 14,555.85 | 1,783,800 |
| 2024-08-16 | 15,000.00 | 15,025.00 | 14,850.00 | 14,975.00 | 13,455.18 | 557,000 |
| 2024-08-15 | 14,800.00 | 14,950.00 | 14,800.00 | 14,850.00 | 13,342.87 | 237,400 |
| 2024-08-14 | 15,025.00 | 15,050.00 | 14,825.00 | 14,825.00 | 13,320.40 | 500,700 |
| 2024-08-13 | 14,925.00 | 15,050.00 | 14,825.00 | 14,975.00 | 13,455.18 | 542,500 |
| 2024-08-12 | 14,575.00 | 14,900.00 | 14,575.00 | 14,800.00 | 13,297.94 | 531,400 |
| 2024-08-09 | 14,500.00 | 14,800.00 | 14,475.00 | 14,575.00 | 13,095.78 | 647,700 |
| 2024-08-08 | 14,800.00 | 14,800.00 | 14,500.00 | 14,500.00 | 13,028.39 | 1,003,100 |
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.