Gudang Garam Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 8,700.00 | 9,000.00 | 8,700.00 | 8,950.00 | 8,502.50 | 887,600 |
| 2025-08-18 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,241.25 | 0 |
| 2025-08-15 | 8,725.00 | 8,725.00 | 8,625.00 | 8,675.00 | 8,241.25 | 189,300 |
| 2025-08-14 | 8,675.00 | 8,750.00 | 8,625.00 | 8,725.00 | 8,288.75 | 501,700 |
| 2025-08-13 | 8,725.00 | 8,775.00 | 8,675.00 | 8,675.00 | 8,241.25 | 266,900 |
| 2025-08-12 | 8,600.00 | 8,825.00 | 8,600.00 | 8,725.00 | 8,288.75 | 418,100 |
| 2025-08-11 | 8,575.00 | 8,675.00 | 8,525.00 | 8,600.00 | 8,170.00 | 427,900 |
| 2025-08-08 | 8,775.00 | 8,800.00 | 8,450.00 | 8,550.00 | 8,122.50 | 1,508,900 |
| 2025-08-07 | 8,725.00 | 8,850.00 | 8,725.00 | 8,775.00 | 8,336.25 | 302,600 |
| 2025-08-06 | 8,900.00 | 8,900.00 | 8,700.00 | 8,725.00 | 8,288.75 | 619,200 |
| 2025-08-05 | 8,825.00 | 8,900.00 | 8,825.00 | 8,850.00 | 8,407.50 | 242,100 |
| 2025-08-04 | 8,875.00 | 8,900.00 | 8,750.00 | 8,800.00 | 8,360.00 | 559,500 |
| 2025-08-01 | 8,800.00 | 8,925.00 | 8,700.00 | 8,875.00 | 8,431.25 | 408,000 |
| 2025-07-31 | 9,250.00 | 9,250.00 | 8,800.00 | 8,825.00 | 8,383.75 | 1,123,000 |
| 2025-07-30 | 9,225.00 | 9,325.00 | 9,150.00 | 9,250.00 | 8,787.50 | 306,300 |
| 2025-07-29 | 9,250.00 | 9,325.00 | 9,200.00 | 9,250.00 | 8,787.50 | 235,100 |
| 2025-07-28 | 9,150.00 | 9,350.00 | 9,150.00 | 9,250.00 | 8,787.50 | 305,100 |
| 2025-07-25 | 9,250.00 | 9,375.00 | 9,150.00 | 9,150.00 | 8,692.50 | 285,700 |
| 2025-07-24 | 9,350.00 | 9,450.00 | 9,200.00 | 9,275.00 | 8,811.25 | 515,600 |
| 2025-07-23 | 9,500.00 | 9,500.00 | 9,200.00 | 9,350.00 | 8,882.50 | 586,200 |
| 2025-07-22 | 9,250.00 | 9,475.00 | 9,250.00 | 9,450.00 | 8,977.50 | 617,000 |
| 2025-07-21 | 9,150.00 | 9,300.00 | 9,075.00 | 9,250.00 | 8,787.50 | 274,900 |
| 2025-07-18 | 9,325.00 | 9,325.00 | 9,150.00 | 9,150.00 | 8,692.50 | 728,200 |
| 2025-07-17 | 9,200.00 | 9,425.00 | 9,125.00 | 9,325.00 | 8,858.75 | 561,100 |
| 2025-07-16 | 9,000.00 | 9,275.00 | 9,000.00 | 9,200.00 | 8,740.00 | 505,000 |
| 2025-07-15 | 9,075.00 | 9,075.00 | 8,900.00 | 9,050.00 | 8,597.50 | 478,900 |
| 2025-07-14 | 9,125.00 | 9,300.00 | 8,900.00 | 9,125.00 | 8,668.75 | 699,100 |
| 2025-07-11 | 8,725.00 | 9,125.00 | 8,725.00 | 9,125.00 | 8,668.75 | 744,900 |
| 2025-07-10 | 8,750.00 | 8,800.00 | 8,675.00 | 8,725.00 | 8,288.75 | 285,600 |
| 2025-07-09 | 8,900.00 | 8,975.00 | 8,675.00 | 8,675.00 | 8,241.25 | 756,600 |
| 2025-07-08 | 8,875.00 | 9,000.00 | 8,850.00 | 8,925.00 | 8,478.75 | 329,100 |
| 2025-07-07 | 8,925.00 | 9,025.00 | 8,800.00 | 8,875.00 | 8,431.25 | 775,500 |
| 2025-07-04 | 9,225.00 | 9,350.00 | 9,200.00 | 9,325.00 | 8,378.60 | 1,025,600 |
| 2025-07-03 | 8,925.00 | 9,250.00 | 8,850.00 | 9,225.00 | 8,288.75 | 873,200 |
| 2025-07-02 | 8,925.00 | 9,000.00 | 8,850.00 | 8,925.00 | 8,019.20 | 255,900 |
| 2025-07-01 | 9,175.00 | 9,200.00 | 8,900.00 | 8,925.00 | 8,019.20 | 484,600 |
| 2025-06-30 | 9,075.00 | 9,200.00 | 8,950.00 | 9,150.00 | 8,221.36 | 544,900 |
| 2025-06-26 | 9,000.00 | 9,125.00 | 8,950.00 | 9,075.00 | 8,153.97 | 873,900 |
| 2025-06-25 | 8,950.00 | 9,175.00 | 8,675.00 | 9,000.00 | 8,086.59 | 1,086,400 |
| 2025-06-24 | 8,650.00 | 9,025.00 | 8,625.00 | 8,950.00 | 8,041.66 | 943,200 |
| 2025-06-23 | 9,000.00 | 9,000.00 | 8,425.00 | 8,650.00 | 7,772.11 | 1,727,400 |
| 2025-06-20 | 9,475.00 | 9,475.00 | 9,100.00 | 9,100.00 | 8,176.44 | 948,500 |
| 2025-06-19 | 9,575.00 | 9,575.00 | 9,425.00 | 9,475.00 | 8,513.38 | 448,100 |
| 2025-06-18 | 9,600.00 | 9,650.00 | 9,550.00 | 9,600.00 | 8,625.69 | 309,600 |
| 2025-06-17 | 9,650.00 | 9,750.00 | 9,525.00 | 9,600.00 | 8,625.69 | 401,100 |
| 2025-06-16 | 9,650.00 | 9,725.00 | 9,625.00 | 9,650.00 | 8,670.62 | 235,600 |
| 2025-06-13 | 9,700.00 | 9,750.00 | 9,625.00 | 9,700.00 | 8,715.54 | 220,200 |
| 2025-06-12 | 9,750.00 | 9,850.00 | 9,700.00 | 9,750.00 | 8,760.47 | 136,200 |
| 2025-06-11 | 9,700.00 | 9,950.00 | 9,700.00 | 9,750.00 | 8,760.47 | 376,000 |
| 2025-06-10 | 9,675.00 | 9,775.00 | 9,625.00 | 9,700.00 | 8,715.54 | 173,400 |
| 2025-06-05 | 9,775.00 | 9,775.00 | 9,650.00 | 9,675.00 | 8,693.08 | 204,100 |
| 2025-06-04 | 9,825.00 | 9,825.00 | 9,650.00 | 9,775.00 | 8,782.93 | 420,500 |
| 2025-06-03 | 9,825.00 | 9,850.00 | 9,700.00 | 9,750.00 | 8,760.47 | 339,700 |
| 2025-06-02 | 10,000.00 | 10,025.00 | 9,800.00 | 9,825.00 | 8,827.86 | 559,800 |
| 2025-05-28 | 10,200.00 | 10,300.00 | 9,975.00 | 10,000.00 | 8,985.09 | 897,900 |
| 2025-05-27 | 10,025.00 | 10,250.00 | 10,025.00 | 10,200.00 | 9,164.80 | 341,800 |
| 2025-05-26 | 10,350.00 | 10,400.00 | 9,975.00 | 10,025.00 | 9,007.56 | 635,200 |
| 2025-05-23 | 10,375.00 | 10,450.00 | 10,325.00 | 10,325.00 | 9,277.11 | 320,700 |
| 2025-05-22 | 10,000.00 | 10,650.00 | 9,950.00 | 10,550.00 | 9,479.28 | 1,038,800 |
| 2025-05-21 | 9,975.00 | 10,300.00 | 9,975.00 | 10,075.00 | 9,052.48 | 626,600 |
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.