PT Gudang Garam Tbk (IDX:GGRM)
Indonesia · Delayed Price · Currency is IDR 8,875.00
+50.00 (0.57%)
Aug 1, 2025, 4:12 PM WIB
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 9,650.00 | 9,725.00 | 9,625.00 | 9,650.00 | 9,132.57 | -0.52% | 235,600 |
| Jun 13, 2025 | 9,700.00 | 9,750.00 | 9,625.00 | 9,700.00 | 9,179.89 | -0.51% | 220,200 |
| Jun 12, 2025 | 9,750.00 | 9,850.00 | 9,700.00 | 9,750.00 | 9,227.21 | - | 136,200 |
| Jun 11, 2025 | 9,700.00 | 9,950.00 | 9,700.00 | 9,750.00 | 9,227.21 | 0.52% | 376,000 |
| Jun 10, 2025 | 9,675.00 | 9,775.00 | 9,625.00 | 9,700.00 | 9,179.89 | 0.26% | 173,400 |
| Jun 5, 2025 | 9,775.00 | 9,775.00 | 9,650.00 | 9,675.00 | 9,156.23 | -1.02% | 204,100 |
| Jun 4, 2025 | 9,825.00 | 9,825.00 | 9,650.00 | 9,775.00 | 9,250.87 | 0.26% | 420,500 |
| Jun 3, 2025 | 9,825.00 | 9,850.00 | 9,700.00 | 9,750.00 | 9,227.21 | -0.76% | 339,700 |
| Jun 2, 2025 | 10,000.00 | 10,025.00 | 9,800.00 | 9,825.00 | 9,298.19 | -1.75% | 559,800 |
| May 28, 2025 | 10,200.00 | 10,300.00 | 9,975.00 | 10,000.00 | 9,463.81 | -1.96% | 897,900 |
| May 27, 2025 | 10,025.00 | 10,250.00 | 10,025.00 | 10,200.00 | 9,653.08 | 1.75% | 341,800 |
| May 26, 2025 | 10,350.00 | 10,400.00 | 9,975.00 | 10,025.00 | 9,487.47 | -2.91% | 635,200 |
| May 23, 2025 | 10,550.00 | 10,575.00 | 10,325.00 | 10,325.00 | 9,771.38 | -2.13% | 518,100 |
| May 22, 2025 | 10,000.00 | 10,650.00 | 9,950.00 | 10,550.00 | 9,984.32 | 4.71% | 1,038,800 |
| May 21, 2025 | 9,975.00 | 10,300.00 | 9,975.00 | 10,075.00 | 9,534.79 | 1.00% | 626,600 |
| May 20, 2025 | 10,050.00 | 10,225.00 | 9,975.00 | 9,975.00 | 9,440.15 | -0.25% | 590,800 |
| May 19, 2025 | 9,850.00 | 10,025.00 | 9,825.00 | 10,000.00 | 9,463.81 | 1.52% | 742,800 |