PT Gudang Garam Tbk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.71	0.71	0.71	0.71	-	-1.39%	-
Mar 13, 2026	0.72	0.72	0.72	0.72	0.72	-3.36%	-
Mar 12, 2026	0.75	0.75	0.75	0.75	0.75	-1.97%	-
Mar 11, 2026	0.76	0.76	0.76	0.76	0.76	3.40%	-
Mar 10, 2026	0.74	0.74	0.74	0.74	0.74	-2.65%	-
Mar 9, 2026	0.72	0.76	0.72	0.76	0.76	-	1,013
Mar 6, 2026	0.76	0.76	0.76	0.76	0.76	-1.31%	-
Mar 5, 2026	0.77	0.77	0.77	0.77	0.77	2.00%	-
Mar 4, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	-
Mar 3, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Mar 2, 2026	0.81	0.81	0.81	0.81	0.81	-10.00%	-
Feb 27, 2026	0.84	0.90	0.84	0.90	0.90	14.65%	10,000
Feb 26, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Feb 25, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	-
Feb 24, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Feb 23, 2026	0.79	0.79	0.79	0.79	0.79	-2.48%	-
Feb 20, 2026	0.81	0.81	0.81	0.81	0.81	-2.42%	-
Feb 19, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	-
Feb 18, 2026	0.82	0.82	0.82	0.82	0.82	3.14%	-
Feb 17, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	-
Feb 16, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Feb 13, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	-
Feb 12, 2026	0.79	0.79	0.79	0.79	0.79	-1.26%	5,000
Feb 11, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	-
Feb 10, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Feb 9, 2026	0.81	0.81	0.81	0.81	0.81	1.89%	-
Feb 6, 2026	0.80	0.80	0.80	0.80	0.80	-3.64%	-
Feb 5, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	2,576
Feb 4, 2026	0.83	0.83	0.83	0.83	0.83	7.10%	-
Feb 3, 2026	0.78	0.78	0.78	0.78	0.78	5.44%	-
Feb 2, 2026	0.74	0.74	0.74	0.74	0.74	-9.26%	-
Jan 30, 2026	0.75	0.81	0.75	0.81	0.81	14.89%	124
Jan 29, 2026	0.71	0.71	0.71	0.71	0.71	-3.42%	-
Jan 28, 2026	0.73	0.73	0.73	0.73	0.73	-5.19%	-
Jan 27, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Jan 26, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Jan 23, 2026	0.78	0.78	0.78	0.78	0.78	-3.11%	-
Jan 22, 2026	0.81	0.81	0.81	0.81	0.81	3.21%	-
Jan 21, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	-
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	1.31%	-
Jan 19, 2026	0.77	0.77	0.77	0.77	0.77	2.68%	-
Jan 16, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 15, 2026	0.75	0.75	0.75	0.75	0.75	-1.97%	-
Jan 14, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 13, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 12, 2026	0.76	0.76	0.76	0.76	0.76	-3.80%	-
Jan 9, 2026	0.79	0.79	0.79	0.79	0.79	4.64%	-
Jan 8, 2026	0.76	0.76	0.76	0.76	0.76	2.03%	-
Jan 7, 2026	0.74	0.74	0.74	0.74	0.74	8.03%	-
Jan 6, 2026	0.69	0.69	0.69	0.69	0.69	2.24%	-