PT Gudang Garam Tbk (IDX:GGRM)
Indonesia · Delayed Price · Currency is IDR 16,775
+250 (1.51%)
At close: Feb 4, 2026
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 16,525.00 | 17,175.00 | 16,350.00 | 16,800.00 | - | 1.66% | 2,284,800 |
| 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 |
| Jan 19, 2026 | 15,125.00 | 15,925.00 | 15,100.00 | 15,800.00 | 15,800.00 | 4.81% | 1,218,900 |
| Jan 15, 2026 | 15,025.00 | 15,400.00 | 15,025.00 | 15,075.00 | 15,075.00 | 0.50% | 385,000 |
| Jan 14, 2026 | 15,400.00 | 15,500.00 | 14,975.00 | 15,000.00 | 15,000.00 | -1.96% | 891,200 |
| Jan 13, 2026 | 16,000.00 | 16,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | -4.38% | 1,137,200 |
| Jan 12, 2026 | 15,900.00 | 16,375.00 | 15,175.00 | 16,000.00 | 16,000.00 | 1.59% | 2,150,000 |
| Jan 9, 2026 | 15,350.00 | 16,000.00 | 15,100.00 | 15,750.00 | 15,750.00 | 2.61% | 3,169,100 |
| Jan 8, 2026 | 15,000.00 | 15,750.00 | 14,875.00 | 15,350.00 | 15,350.00 | 2.68% | 3,135,800 |
| Jan 7, 2026 | 14,050.00 | 15,275.00 | 13,875.00 | 14,950.00 | 14,950.00 | 6.22% | 3,670,600 |
| Jan 6, 2026 | 13,600.00 | 14,125.00 | 13,600.00 | 14,075.00 | 14,075.00 | 3.68% | 1,194,500 |
| Jan 5, 2026 | 13,650.00 | 13,650.00 | 13,425.00 | 13,575.00 | 13,575.00 | -0.55% | 504,400 |
| Jan 2, 2026 | 14,025.00 | 14,150.00 | 13,600.00 | 13,650.00 | 13,650.00 | -2.50% | 761,500 |
| Dec 30, 2025 | 13,000.00 | 14,300.00 | 13,000.00 | 14,000.00 | 14,000.00 | 6.06% | 2,276,400 |
| Dec 29, 2025 | 13,000.00 | 13,250.00 | 12,875.00 | 13,200.00 | 13,200.00 | 1.54% | 1,115,300 |
| Dec 24, 2025 | 12,825.00 | 13,000.00 | 12,625.00 | 13,000.00 | 13,000.00 | 1.36% | 1,029,500 |
| Dec 23, 2025 | 13,000.00 | 13,000.00 | 12,825.00 | 12,825.00 | 12,825.00 | -1.54% | 434,400 |
| Dec 22, 2025 | 13,125.00 | 13,150.00 | 12,950.00 | 13,025.00 | 13,025.00 | -1.14% | 698,300 |
| Dec 19, 2025 | 13,500.00 | 13,500.00 | 13,000.00 | 13,175.00 | 13,175.00 | -2.23% | 1,259,400 |
| Dec 18, 2025 | 13,600.00 | 13,675.00 | 13,400.00 | 13,475.00 | 13,475.00 | -0.92% | 478,000 |
| Dec 17, 2025 | 13,275.00 | 13,700.00 | 13,275.00 | 13,600.00 | 13,600.00 | 2.45% | 836,700 |
| Dec 16, 2025 | 13,600.00 | 13,625.00 | 13,200.00 | 13,275.00 | 13,275.00 | -1.67% | 626,100 |
| Dec 15, 2025 | 13,575.00 | 13,700.00 | 13,375.00 | 13,500.00 | 13,500.00 | -0.18% | 684,400 |
| Dec 12, 2025 | 13,450.00 | 13,650.00 | 13,250.00 | 13,525.00 | 13,525.00 | 0.56% | 748,300 |
| Dec 11, 2025 | 13,800.00 | 14,075.00 | 13,450.00 | 13,450.00 | 13,450.00 | -2.89% | 1,388,500 |
| Dec 10, 2025 | 14,050.00 | 14,275.00 | 13,775.00 | 13,850.00 | 13,850.00 | -1.42% | 1,359,200 |
| Dec 9, 2025 | 14,800.00 | 14,800.00 | 14,050.00 | 14,050.00 | 14,050.00 | -5.07% | 2,045,700 |
| Dec 8, 2025 | 14,850.00 | 14,950.00 | 14,300.00 | 14,800.00 | 14,800.00 | -0.17% | 1,384,100 |
| Dec 5, 2025 | 14,950.00 | 15,000.00 | 14,800.00 | 14,825.00 | 14,825.00 | -0.84% | 485,000 |
| Dec 4, 2025 | 15,075.00 | 15,325.00 | 14,800.00 | 14,950.00 | 14,950.00 | -0.66% | 1,699,300 |
| Dec 3, 2025 | 15,050.00 | 15,125.00 | 14,675.00 | 15,050.00 | 15,050.00 | - | 1,486,900 |
| Dec 2, 2025 | 14,800.00 | 15,050.00 | 14,800.00 | 15,050.00 | 15,050.00 | 1.69% | 1,093,600 |
| Dec 1, 2025 | 14,900.00 | 15,100.00 | 14,775.00 | 14,800.00 | 14,800.00 | -0.67% | 1,007,300 |
| Nov 28, 2025 | 15,150.00 | 15,250.00 | 14,800.00 | 14,900.00 | 14,900.00 | -1.16% | 1,230,400 |
| Nov 27, 2025 | 15,450.00 | 15,450.00 | 15,025.00 | 15,075.00 | 15,075.00 | -1.79% | 988,100 |
| Nov 26, 2025 | 15,400.00 | 15,675.00 | 15,150.00 | 15,350.00 | 15,350.00 | -0.32% | 1,930,500 |
| Nov 25, 2025 | 15,400.00 | 15,450.00 | 15,075.00 | 15,400.00 | 15,400.00 | 1.48% | 880,500 |
| Nov 24, 2025 | 15,500.00 | 15,800.00 | 15,175.00 | 15,175.00 | 15,175.00 | -1.30% | 1,722,600 |
| Nov 21, 2025 | 15,250.00 | 15,475.00 | 14,850.00 | 15,375.00 | 15,375.00 | 1.15% | 2,304,400 |
| Nov 20, 2025 | 15,350.00 | 15,450.00 | 15,175.00 | 15,200.00 | 15,200.00 | -0.98% | 996,200 |