Gudang Garam Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14,950.00	15,900.00	14,800.00	15,300.00	15,300.00	3,121,100
2026-10-15	17,650.00	17,900.00	17,250.00	17,400.00	17,400.00	636,000
2026-10-14	18,050.00	18,200.00	17,600.00	17,600.00	17,600.00	441,300
2026-10-13	17,750.00	18,175.00	17,750.00	17,950.00	17,950.00	600,700
2026-10-12	18,025.00	18,525.00	17,725.00	17,925.00	17,925.00	2,787,700
2026-10-09	16,975.00	18,225.00	16,975.00	18,000.00	18,000.00	1,179,200
2026-10-08	17,025.00	17,400.00	16,875.00	16,975.00	16,975.00	977,000
2026-10-07	17,100.00	17,100.00	16,875.00	16,925.00	16,925.00	229,700
2026-10-06	17,025.00	17,125.00	16,900.00	17,100.00	17,100.00	291,100
2026-10-05	16,900.00	17,000.00	16,725.00	17,000.00	17,000.00	779,500
2026-10-02	16,600.00	17,100.00	16,600.00	16,900.00	16,900.00	1,297,600
2026-10-01	17,000.00	17,000.00	16,575.00	16,575.00	16,575.00	617,500
2026-09-30	17,025.00	17,100.00	16,750.00	16,825.00	16,825.00	705,300
2026-09-29	17,300.00	17,300.00	16,500.00	16,850.00	16,850.00	943,600
2026-09-28	17,175.00	17,650.00	17,175.00	17,300.00	17,300.00	1,311,200
2026-09-25	17,350.00	17,700.00	17,050.00	17,150.00	17,150.00	703,400
2026-09-24	17,725.00	18,100.00	17,275.00	17,350.00	17,350.00	619,200
2026-09-23	18,000.00	18,250.00	17,650.00	17,700.00	17,700.00	1,041,500
2026-09-22	17,700.00	18,000.00	17,575.00	17,700.00	17,700.00	714,100
2026-09-21	17,925.00	17,925.00	17,550.00	17,650.00	17,650.00	512,400
2026-09-18	17,550.00	18,000.00	17,100.00	17,900.00	17,900.00	1,734,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.