PT Gudang Garam Tbk (IDX:GGRM)
Indonesia · Delayed Price · Currency is IDR 8,625.00
-150.00 (-1.71%)
Aug 27, 2025, 4:14 PM WIB
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 8,700.00 | 8,825.00 | 8,525.00 | 8,625.00 | 8,625.00 | -1.71% | 3,119,800 |
| Aug 26, 2025 | 8,875.00 | 8,900.00 | 8,675.00 | 8,775.00 | 8,775.00 | -1.13% | 2,267,100 |
| Aug 25, 2025 | 8,900.00 | 9,225.00 | 8,775.00 | 8,875.00 | 8,875.00 | -0.28% | 1,972,900 |
| Aug 22, 2025 | 8,975.00 | 9,025.00 | 8,900.00 | 8,900.00 | 8,900.00 | -0.84% | 299,700 |
| Aug 21, 2025 | 8,950.00 | 8,975.00 | 8,700.00 | 8,975.00 | 8,975.00 | 0.56% | 518,200 |
| Aug 20, 2025 | 9,000.00 | 9,000.00 | 8,850.00 | 8,925.00 | 8,925.00 | -0.28% | 581,300 |
| Aug 19, 2025 | 8,700.00 | 9,000.00 | 8,700.00 | 8,950.00 | 8,950.00 | 3.17% | 887,600 |
| Aug 15, 2025 | 8,725.00 | 8,725.00 | 8,625.00 | 8,675.00 | 8,675.00 | -0.57% | 189,300 |
| Aug 14, 2025 | 8,675.00 | 8,750.00 | 8,625.00 | 8,725.00 | 8,725.00 | 0.58% | 501,700 |
| Aug 13, 2025 | 8,725.00 | 8,775.00 | 8,675.00 | 8,675.00 | 8,675.00 | -0.57% | 266,900 |
| Aug 12, 2025 | 8,600.00 | 8,825.00 | 8,600.00 | 8,725.00 | 8,725.00 | 1.45% | 418,200 |
| Aug 11, 2025 | 8,575.00 | 8,675.00 | 8,525.00 | 8,600.00 | 8,600.00 | 0.58% | 427,900 |
| Aug 8, 2025 | 8,775.00 | 8,800.00 | 8,450.00 | 8,550.00 | 8,550.00 | -2.56% | 1,508,900 |
| Aug 7, 2025 | 8,725.00 | 8,850.00 | 8,725.00 | 8,775.00 | 8,775.00 | 0.57% | 302,600 |
| Aug 6, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,725.00 | 8,725.00 | -1.41% | 621,100 |
| Aug 5, 2025 | 8,825.00 | 8,900.00 | 8,825.00 | 8,850.00 | 8,850.00 | 0.57% | 242,100 |
| Aug 4, 2025 | 8,875.00 | 8,900.00 | 8,750.00 | 8,800.00 | 8,800.00 | -0.85% | 559,500 |
| Aug 1, 2025 | 8,800.00 | 8,925.00 | 8,700.00 | 8,875.00 | 8,875.00 | 0.57% | 409,900 |
| Jul 31, 2025 | 9,250.00 | 9,250.00 | 8,800.00 | 8,825.00 | 8,825.00 | -4.59% | 1,123,000 |
| Jul 30, 2025 | 9,225.00 | 9,325.00 | 9,150.00 | 9,250.00 | 9,250.00 | - | 306,300 |
| Jul 29, 2025 | 9,250.00 | 9,325.00 | 9,200.00 | 9,250.00 | 9,250.00 | - | 235,100 |
| Jul 28, 2025 | 9,150.00 | 9,350.00 | 9,150.00 | 9,250.00 | 9,250.00 | 1.09% | 305,100 |
| Jul 25, 2025 | 9,250.00 | 9,375.00 | 9,150.00 | 9,150.00 | 9,150.00 | -1.35% | 285,700 |
| Jul 24, 2025 | 9,350.00 | 9,450.00 | 9,200.00 | 9,275.00 | 9,275.00 | -0.80% | 515,600 |
| Jul 23, 2025 | 9,500.00 | 9,500.00 | 9,200.00 | 9,350.00 | 9,350.00 | -1.06% | 586,200 |
| Jul 22, 2025 | 9,250.00 | 9,475.00 | 9,250.00 | 9,450.00 | 9,450.00 | 2.16% | 617,000 |
| Jul 21, 2025 | 9,150.00 | 9,300.00 | 9,075.00 | 9,250.00 | 9,250.00 | 1.09% | 274,900 |
| Jul 18, 2025 | 9,325.00 | 9,325.00 | 9,150.00 | 9,150.00 | 9,150.00 | -1.88% | 728,200 |
| Jul 17, 2025 | 9,200.00 | 9,425.00 | 9,125.00 | 9,325.00 | 9,325.00 | 1.36% | 561,100 |
| Jul 16, 2025 | 9,000.00 | 9,275.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1.66% | 505,000 |
| Jul 15, 2025 | 9,075.00 | 9,075.00 | 8,900.00 | 9,050.00 | 9,050.00 | -0.82% | 478,900 |
| Jul 14, 2025 | 9,125.00 | 9,300.00 | 8,900.00 | 9,125.00 | 9,125.00 | - | 699,100 |
| Jul 11, 2025 | 8,725.00 | 9,125.00 | 8,725.00 | 9,125.00 | 9,125.00 | 4.58% | 744,900 |
| Jul 10, 2025 | 8,750.00 | 8,800.00 | 8,675.00 | 8,725.00 | 8,725.00 | 0.58% | 285,600 |
| Jul 9, 2025 | 8,900.00 | 8,975.00 | 8,675.00 | 8,675.00 | 8,675.00 | -2.80% | 756,600 |
| Jul 8, 2025 | 8,875.00 | 9,000.00 | 8,850.00 | 8,925.00 | 8,925.00 | 0.56% | 329,100 |
| Jul 7, 2025 | 8,925.00 | 9,025.00 | 8,800.00 | 8,875.00 | 8,875.00 | -4.83% | 775,500 |
| Jul 4, 2025 | 9,225.00 | 9,350.00 | 9,200.00 | 9,325.00 | 8,825.00 | 1.08% | 1,025,600 |
| Jul 3, 2025 | 8,925.00 | 9,250.00 | 8,850.00 | 9,225.00 | 8,730.36 | 3.36% | 873,200 |
| Jul 2, 2025 | 8,925.00 | 9,000.00 | 8,850.00 | 8,925.00 | 8,446.45 | - | 255,900 |
| Jul 1, 2025 | 9,175.00 | 9,200.00 | 8,900.00 | 8,925.00 | 8,446.45 | -2.46% | 484,600 |
| Jun 30, 2025 | 9,075.00 | 9,200.00 | 8,950.00 | 9,150.00 | 8,659.38 | 0.83% | 544,900 |
| Jun 26, 2025 | 9,000.00 | 9,125.00 | 8,950.00 | 9,075.00 | 8,588.40 | 0.83% | 873,900 |
| Jun 25, 2025 | 8,950.00 | 9,175.00 | 8,675.00 | 9,000.00 | 8,517.43 | 0.56% | 1,086,400 |
| Jun 24, 2025 | 8,650.00 | 9,025.00 | 8,625.00 | 8,950.00 | 8,470.11 | 3.47% | 943,200 |
| Jun 23, 2025 | 9,000.00 | 9,000.00 | 8,425.00 | 8,650.00 | 8,186.19 | -4.95% | 1,727,400 |
| Jun 20, 2025 | 9,475.00 | 9,475.00 | 9,100.00 | 9,100.00 | 8,612.06 | -3.96% | 948,500 |
| Jun 19, 2025 | 9,575.00 | 9,575.00 | 9,425.00 | 9,475.00 | 8,966.96 | -1.30% | 448,100 |
| Jun 18, 2025 | 9,600.00 | 9,650.00 | 9,550.00 | 9,600.00 | 9,085.25 | - | 309,600 |
| Jun 17, 2025 | 9,650.00 | 9,750.00 | 9,525.00 | 9,600.00 | 9,085.25 | -0.52% | 401,100 |