PT Gudang Garam Tbk (IDX:GGRM)
Indonesia · Delayed Price · Currency is IDR 14,675
+50 (0.34%)
Apr 9, 2026, 4:02 PM WIB
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 14,625.00 | 15,075.00 | 14,600.00 | 14,700.00 | - | 0.51% | 351,600 |
| Apr 8, 2026 | 14,500.00 | 14,700.00 | 14,375.00 | 14,625.00 | 14,625.00 | 2.99% | 527,400 |
| Apr 7, 2026 | 14,175.00 | 14,750.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.18% | 539,900 |
| Apr 6, 2026 | 14,150.00 | 14,375.00 | 14,000.00 | 14,175.00 | 14,175.00 | 0.18% | 351,500 |
| Apr 2, 2026 | 14,150.00 | 14,250.00 | 14,050.00 | 14,150.00 | 14,150.00 | 0.35% | 142,400 |
| Apr 1, 2026 | 14,100.00 | 14,375.00 | 13,975.00 | 14,100.00 | 14,100.00 | - | 364,000 |
| Mar 31, 2026 | 13,700.00 | 14,275.00 | 13,600.00 | 14,100.00 | 14,100.00 | 3.11% | 793,300 |
| Mar 30, 2026 | 13,850.00 | 13,850.00 | 13,475.00 | 13,675.00 | 13,675.00 | -1.26% | 332,300 |
| Mar 27, 2026 | 14,025.00 | 14,100.00 | 13,825.00 | 13,850.00 | 13,850.00 | -1.77% | 304,000 |
| Mar 26, 2026 | 13,950.00 | 14,150.00 | 13,925.00 | 14,100.00 | 14,100.00 | 1.99% | 294,400 |
| Mar 25, 2026 | 14,000.00 | 14,200.00 | 13,750.00 | 13,825.00 | 13,825.00 | -1.25% | 437,200 |
| Mar 17, 2026 | 14,100.00 | 14,375.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.61% | 602,700 |
| Mar 16, 2026 | 14,375.00 | 14,425.00 | 13,600.00 | 14,375.00 | 14,375.00 | - | 424,000 |
| Mar 13, 2026 | 14,825.00 | 14,950.00 | 14,375.00 | 14,375.00 | 14,375.00 | -3.04% | 341,600 |
| Mar 12, 2026 | 15,175.00 | 15,175.00 | 14,825.00 | 14,825.00 | 14,825.00 | -2.47% | 117,700 |
| Mar 11, 2026 | 15,425.00 | 15,475.00 | 15,050.00 | 15,200.00 | 15,200.00 | -1.30% | 399,900 |
| Mar 10, 2026 | 14,325.00 | 15,425.00 | 14,325.00 | 15,400.00 | 15,400.00 | 8.07% | 906,600 |
| Mar 9, 2026 | 15,000.00 | 15,000.00 | 14,250.00 | 14,250.00 | 14,250.00 | -6.56% | 1,330,100 |
| Mar 6, 2026 | 15,300.00 | 15,450.00 | 15,150.00 | 15,250.00 | 15,250.00 | -1.29% | 263,300 |
| Mar 5, 2026 | 15,350.00 | 15,775.00 | 15,350.00 | 15,450.00 | 15,450.00 | 1.64% | 428,500 |
| Mar 4, 2026 | 15,975.00 | 16,000.00 | 15,150.00 | 15,200.00 | 15,200.00 | -4.85% | 1,089,600 |
| Mar 3, 2026 | 16,750.00 | 16,750.00 | 15,950.00 | 15,975.00 | 15,975.00 | -5.19% | 938,800 |
| Mar 2, 2026 | 16,425.00 | 17,000.00 | 16,425.00 | 16,850.00 | 16,850.00 | -2.60% | 1,462,800 |
| Feb 27, 2026 | 16,050.00 | 17,300.00 | 15,950.00 | 17,300.00 | 17,300.00 | 8.46% | 4,252,000 |
| Feb 26, 2026 | 16,175.00 | 16,200.00 | 15,900.00 | 15,950.00 | 15,950.00 | -1.24% | 525,300 |
| Feb 25, 2026 | 15,700.00 | 16,275.00 | 15,675.00 | 16,150.00 | 16,150.00 | 2.87% | 730,500 |
| Feb 24, 2026 | 16,325.00 | 16,375.00 | 15,700.00 | 15,700.00 | 15,700.00 | -3.68% | 1,188,900 |
| Feb 23, 2026 | 16,300.00 | 16,300.00 | 15,875.00 | 16,300.00 | 16,300.00 | - | 1,125,700 |
| Feb 20, 2026 | 16,925.00 | 16,925.00 | 16,200.00 | 16,300.00 | 16,300.00 | -3.69% | 1,174,800 |
| Feb 19, 2026 | 17,100.00 | 17,475.00 | 16,750.00 | 16,925.00 | 16,925.00 | 0.30% | 1,709,900 |
| Feb 18, 2026 | 16,375.00 | 17,125.00 | 16,200.00 | 16,875.00 | 16,875.00 | 3.85% | 2,248,700 |
| Feb 13, 2026 | 16,125.00 | 16,475.00 | 16,075.00 | 16,250.00 | 16,250.00 | 0.78% | 893,600 |
| Feb 12, 2026 | 16,300.00 | 16,300.00 | 16,100.00 | 16,125.00 | 16,125.00 | -1.07% | 389,700 |
| Feb 11, 2026 | 16,500.00 | 16,550.00 | 16,200.00 | 16,300.00 | 16,300.00 | -1.21% | 556,600 |
| Feb 10, 2026 | 16,600.00 | 16,700.00 | 16,175.00 | 16,500.00 | 16,500.00 | -0.60% | 770,800 |
| Feb 9, 2026 | 16,500.00 | 16,800.00 | 16,425.00 | 16,600.00 | 16,600.00 | 0.61% | 468,300 |
| Feb 6, 2026 | 16,575.00 | 16,700.00 | 15,950.00 | 16,500.00 | 16,500.00 | -1.64% | 942,600 |
| Feb 5, 2026 | 16,950.00 | 17,200.00 | 16,725.00 | 16,775.00 | 16,775.00 | - | 1,597,200 |
| Feb 4, 2026 | 16,525.00 | 17,175.00 | 16,350.00 | 16,775.00 | 16,775.00 | 1.51% | 2,823,100 |
| Feb 3, 2026 | 15,250.00 | 16,700.00 | 15,225.00 | 16,525.00 | 16,525.00 | 8.72% | 2,158,300 |
| Feb 2, 2026 | 15,650.00 | 15,750.00 | 14,925.00 | 15,200.00 | 15,200.00 | -2.88% | 1,489,400 |
| Jan 30, 2026 | 14,725.00 | 15,800.00 | 14,725.00 | 15,650.00 | 15,650.00 | 6.83% | 1,644,100 |
| Jan 29, 2026 | 15,025.00 | 15,050.00 | 13,500.00 | 14,650.00 | 14,650.00 | -2.50% | 1,900,500 |
| Jan 28, 2026 | 15,500.00 | 15,825.00 | 14,700.00 | 15,025.00 | 15,025.00 | -4.91% | 2,276,300 |
| Jan 27, 2026 | 15,900.00 | 15,900.00 | 15,475.00 | 15,800.00 | 15,800.00 | -0.32% | 775,800 |
| Jan 26, 2026 | 15,800.00 | 16,125.00 | 15,475.00 | 15,850.00 | 15,850.00 | -0.47% | 917,800 |
| Jan 23, 2026 | 16,175.00 | 16,200.00 | 15,700.00 | 15,925.00 | 15,925.00 | -0.47% | 851,600 |
| Jan 22, 2026 | 16,150.00 | 16,425.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 3,674,300 |
| Jan 21, 2026 | 15,750.00 | 16,150.00 | 15,175.00 | 16,000.00 | 16,000.00 | 1.59% | 2,067,300 |
| Jan 20, 2026 | 15,850.00 | 16,400.00 | 15,700.00 | 15,750.00 | 15,750.00 | -0.32% | 1,373,000 |