Gudang Garam Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 16,525.00 | 16,875.00 | 16,325.00 | 16,500.00 | 15,675.00 | 1,304,400 |
| 2026-05-06 | 15,950.00 | 16,700.00 | 15,775.00 | 16,350.00 | 15,532.50 | 1,647,800 |
| 2026-05-05 | 16,175.00 | 16,325.00 | 15,800.00 | 15,950.00 | 15,152.50 | 706,300 |
| 2026-05-04 | 16,475.00 | 16,675.00 | 16,025.00 | 16,175.00 | 15,366.25 | 1,484,400 |
| 2026-05-01 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,200.00 | 0 |
| 2026-04-30 | 15,850.00 | 17,050.00 | 15,200.00 | 16,000.00 | 15,200.00 | 2,866,400 |
| 2026-04-29 | 16,175.00 | 16,175.00 | 15,525.00 | 15,825.00 | 15,033.75 | 1,219,300 |
| 2026-04-28 | 14,575.00 | 16,325.00 | 14,575.00 | 16,175.00 | 15,366.25 | 3,120,800 |
| 2026-04-27 | 13,700.00 | 14,700.00 | 13,700.00 | 14,525.00 | 13,798.75 | 1,263,500 |
| 2026-04-24 | 14,000.00 | 14,025.00 | 13,550.00 | 13,700.00 | 13,015.00 | 584,600 |
| 2026-04-23 | 14,300.00 | 14,300.00 | 13,925.00 | 13,925.00 | 13,228.75 | 333,300 |
← NewerPage 3 of 3 · 131 trading days
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.