PT Gudang Garam Tbk (IDX:GGRM)
Indonesia · Delayed Price · Currency is IDR 11,925
+375 (3.25%)
Oct 20, 2025, 2:34 PM WIB
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11,975.00 | 11,975.00 | 11,500.00 | 11,550.00 | 11,550.00 | -3.55% | 886,400 |
| Oct 16, 2025 | 11,900.00 | 11,975.00 | 11,600.00 | 11,975.00 | 11,975.00 | -0.21% | 861,500 |
| Oct 15, 2025 | 12,000.00 | 12,100.00 | 11,275.00 | 12,000.00 | 12,000.00 | 1.69% | 3,027,400 |
| Oct 14, 2025 | 12,000.00 | 12,250.00 | 11,575.00 | 11,800.00 | 11,800.00 | 0.85% | 2,653,800 |
| Oct 13, 2025 | 11,575.00 | 11,875.00 | 11,350.00 | 11,700.00 | 11,700.00 | 0.86% | 1,502,400 |
| Oct 10, 2025 | 11,600.00 | 11,775.00 | 11,450.00 | 11,600.00 | 11,600.00 | 0.43% | 976,100 |
| Oct 9, 2025 | 11,300.00 | 12,375.00 | 11,275.00 | 11,550.00 | 11,550.00 | 2.21% | 3,436,900 |
| Oct 8, 2025 | 12,000.00 | 12,000.00 | 11,200.00 | 11,300.00 | 11,300.00 | -5.04% | 3,159,700 |
| Oct 7, 2025 | 12,625.00 | 12,700.00 | 11,775.00 | 11,900.00 | 11,900.00 | -5.74% | 4,352,100 |
| Oct 6, 2025 | 13,375.00 | 13,500.00 | 12,625.00 | 12,625.00 | 12,625.00 | -4.90% | 3,010,500 |
| Oct 3, 2025 | 13,025.00 | 13,900.00 | 13,025.00 | 13,275.00 | 13,275.00 | 0.95% | 3,583,000 |
| Oct 2, 2025 | 13,375.00 | 13,525.00 | 13,000.00 | 13,150.00 | 13,150.00 | -1.68% | 2,702,800 |
| Oct 1, 2025 | 13,950.00 | 14,075.00 | 13,250.00 | 13,375.00 | 13,375.00 | -4.29% | 2,675,300 |
| Sep 30, 2025 | 13,975.00 | 14,175.00 | 13,600.00 | 13,975.00 | 13,975.00 | 0.54% | 2,043,100 |
| Sep 29, 2025 | 14,625.00 | 14,625.00 | 13,800.00 | 13,900.00 | 13,900.00 | -4.96% | 3,461,700 |
| Sep 26, 2025 | 14,225.00 | 15,125.00 | 13,400.00 | 14,625.00 | 14,625.00 | 3.36% | 8,226,500 |
| Sep 25, 2025 | 13,600.00 | 14,825.00 | 13,575.00 | 14,150.00 | 14,150.00 | 3.28% | 5,103,300 |
| Sep 24, 2025 | 14,975.00 | 15,200.00 | 13,525.00 | 13,700.00 | 13,700.00 | -7.59% | 7,260,400 |
| Sep 23, 2025 | 13,900.00 | 15,675.00 | 13,675.00 | 14,825.00 | 14,825.00 | 13.38% | 24,885,400 |
| Sep 22, 2025 | 11,400.00 | 13,075.00 | 11,250.00 | 13,075.00 | 13,075.00 | 19.95% | 11,964,300 |
| Sep 19, 2025 | 10,625.00 | 11,175.00 | 10,625.00 | 10,900.00 | 10,900.00 | 2.59% | 2,608,900 |
| Sep 18, 2025 | 11,250.00 | 11,300.00 | 10,475.00 | 10,625.00 | 10,625.00 | -5.97% | 2,089,200 |
| Sep 17, 2025 | 10,950.00 | 11,675.00 | 10,400.00 | 11,300.00 | 11,300.00 | 3.20% | 7,538,600 |
| Sep 16, 2025 | 9,350.00 | 11,150.00 | 9,250.00 | 10,950.00 | 10,950.00 | 17.74% | 15,343,300 |
| Sep 15, 2025 | 8,875.00 | 9,450.00 | 8,875.00 | 9,300.00 | 9,300.00 | 5.08% | 1,803,000 |
| Sep 12, 2025 | 8,950.00 | 8,950.00 | 8,825.00 | 8,850.00 | 8,850.00 | 0.57% | 545,700 |
| Sep 11, 2025 | 8,825.00 | 9,050.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.28% | 528,200 |
| Sep 10, 2025 | 8,900.00 | 9,000.00 | 8,750.00 | 8,825.00 | 8,825.00 | -0.84% | 553,800 |
| Sep 9, 2025 | 9,925.00 | 10,000.00 | 8,750.00 | 8,900.00 | 8,900.00 | -10.10% | 5,122,200 |
| Sep 8, 2025 | 8,725.00 | 10,050.00 | 8,450.00 | 9,900.00 | 9,900.00 | 12.50% | 4,849,500 |
| Sep 4, 2025 | 8,650.00 | 8,825.00 | 8,650.00 | 8,800.00 | 8,800.00 | 2.62% | 1,047,100 |
| Sep 3, 2025 | 8,500.00 | 8,675.00 | 8,500.00 | 8,575.00 | 8,575.00 | 1.18% | 783,500 |
| Sep 2, 2025 | 8,375.00 | 8,550.00 | 8,375.00 | 8,475.00 | 8,475.00 | 2.11% | 623,600 |
| Sep 1, 2025 | 8,525.00 | 8,525.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.64% | 1,256,700 |
| Aug 29, 2025 | 8,650.00 | 8,650.00 | 8,475.00 | 8,525.00 | 8,525.00 | -0.58% | 1,068,600 |
| Aug 28, 2025 | 8,900.00 | 8,900.00 | 8,575.00 | 8,575.00 | 8,575.00 | -0.58% | 816,800 |
| Aug 27, 2025 | 8,700.00 | 8,825.00 | 8,525.00 | 8,625.00 | 8,625.00 | -1.71% | 3,308,500 |
| 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 |