PT Gudang Garam Tbk (IDX:GGRM)
Indonesia · Delayed Price · Currency is IDR 14,800
-100 (-0.67%)
At close: Dec 1, 2025
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14,900.00 | 15,100.00 | 14,800.00 | 14,825.00 | - | -0.50% | 535,000 |
| 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 |
| Nov 19, 2025 | 15,250.00 | 15,450.00 | 15,050.00 | 15,350.00 | 15,350.00 | 0.66% | 1,618,000 |
| Nov 18, 2025 | 15,650.00 | 15,800.00 | 15,000.00 | 15,250.00 | 15,250.00 | -2.40% | 2,255,000 |
| Nov 17, 2025 | 15,600.00 | 15,675.00 | 15,400.00 | 15,625.00 | 15,625.00 | 0.16% | 1,558,600 |
| Nov 14, 2025 | 15,650.00 | 15,975.00 | 15,500.00 | 15,600.00 | 15,600.00 | -0.64% | 879,500 |
| Nov 13, 2025 | 16,125.00 | 16,125.00 | 15,600.00 | 15,700.00 | 15,700.00 | -2.33% | 1,285,900 |
| Nov 12, 2025 | 16,000.00 | 16,625.00 | 15,875.00 | 16,075.00 | 16,075.00 | 0.94% | 2,200,400 |
| Nov 11, 2025 | 16,325.00 | 16,325.00 | 15,600.00 | 15,925.00 | 15,925.00 | -2.60% | 3,005,100 |
| Nov 10, 2025 | 16,875.00 | 16,925.00 | 16,325.00 | 16,350.00 | 16,350.00 | -2.97% | 2,598,800 |
| Nov 7, 2025 | 17,300.00 | 17,300.00 | 16,775.00 | 16,850.00 | 16,850.00 | -1.75% | 3,259,800 |
| Nov 6, 2025 | 17,150.00 | 17,525.00 | 17,100.00 | 17,150.00 | 17,150.00 | 0.29% | 3,699,400 |
| Nov 5, 2025 | 17,100.00 | 17,725.00 | 17,000.00 | 17,100.00 | 17,100.00 | -3.12% | 4,556,300 |
| Nov 4, 2025 | 16,725.00 | 17,825.00 | 16,300.00 | 17,650.00 | 17,650.00 | 5.69% | 7,179,400 |
| Nov 3, 2025 | 17,400.00 | 17,550.00 | 16,450.00 | 16,700.00 | 16,700.00 | -3.47% | 6,999,000 |
| Oct 31, 2025 | 15,500.00 | 17,600.00 | 15,500.00 | 17,300.00 | 17,300.00 | 11.61% | 17,100,000 |
| Oct 30, 2025 | 14,900.00 | 15,525.00 | 14,650.00 | 15,500.00 | 15,500.00 | 4.03% | 7,228,100 |
| Oct 29, 2025 | 14,200.00 | 14,900.00 | 13,775.00 | 14,900.00 | 14,900.00 | 4.93% | 5,097,100 |
| Oct 28, 2025 | 13,800.00 | 14,225.00 | 13,775.00 | 14,200.00 | 14,200.00 | 3.65% | 5,731,700 |
| Oct 27, 2025 | 12,350.00 | 13,950.00 | 12,350.00 | 13,700.00 | 13,700.00 | 12.07% | 8,996,700 |
| Oct 24, 2025 | 12,400.00 | 12,475.00 | 12,000.00 | 12,225.00 | 12,225.00 | -2.00% | 1,892,800 |
| Oct 23, 2025 | 11,700.00 | 12,825.00 | 11,700.00 | 12,475.00 | 12,475.00 | 6.62% | 4,553,400 |
| Oct 22, 2025 | 11,950.00 | 11,950.00 | 11,675.00 | 11,700.00 | 11,700.00 | -2.09% | 580,500 |
| Oct 21, 2025 | 11,850.00 | 12,250.00 | 11,750.00 | 11,950.00 | 11,950.00 | 1.06% | 675,000 |
| Oct 20, 2025 | 11,600.00 | 12,225.00 | 11,575.00 | 11,825.00 | 11,825.00 | 2.38% | 1,832,100 |
| Oct 17, 2025 | 11,975.00 | 11,975.00 | 11,500.00 | 11,550.00 | 11,550.00 | -3.55% | 1,131,000 |
| 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% | 974,100 |
| 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% | 3,156,700 |
| 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 |