PT Gudang Garam Tbk (IDX:GGRM)
Indonesia · Delayed Price · Currency is IDR 17,700
+50 (0.28%)
Sep 22, 2026, 3:28 PM WIB
PT Gudang Garam Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,700.00 | 18,000.00 | 17,575.00 | 17,675.00 | - | 0.14% | 500,500 |
| Sep 21, 2026 | 17,925.00 | 17,925.00 | 17,550.00 | 17,650.00 | 17,650.00 | -1.40% | 512,400 |
| Sep 18, 2026 | 17,550.00 | 18,000.00 | 17,100.00 | 17,900.00 | 17,900.00 | 2.29% | 1,734,000 |
| Sep 17, 2026 | 17,750.00 | 17,950.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.41% | 1,139,900 |
| Sep 16, 2026 | 17,775.00 | 18,200.00 | 17,650.00 | 17,750.00 | 17,750.00 | -0.70% | 760,100 |
| Sep 15, 2026 | 18,975.00 | 19,025.00 | 17,575.00 | 17,875.00 | 17,875.00 | -5.92% | 2,515,900 |
| Sep 14, 2026 | 19,375.00 | 19,850.00 | 18,850.00 | 19,000.00 | 19,000.00 | -1.94% | 1,337,700 |
| Sep 11, 2026 | 19,525.00 | 19,525.00 | 19,275.00 | 19,375.00 | 19,375.00 | -0.64% | 424,700 |
| Sep 10, 2026 | 19,800.00 | 19,950.00 | 19,450.00 | 19,500.00 | 19,500.00 | -1.27% | 900,200 |
| Sep 9, 2026 | 20,150.00 | 20,150.00 | 19,550.00 | 19,750.00 | 19,750.00 | -1.99% | 1,525,800 |
| Sep 8, 2026 | 20,075.00 | 20,275.00 | 20,075.00 | 20,150.00 | 20,150.00 | 0.25% | 533,500 |
| Sep 7, 2026 | 20,075.00 | 20,250.00 | 20,050.00 | 20,100.00 | 20,100.00 | 0.12% | 492,000 |
| Sep 4, 2026 | 20,425.00 | 20,450.00 | 20,050.00 | 20,075.00 | 20,075.00 | -1.11% | 479,200 |
| Sep 3, 2026 | 20,175.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1.00% | 527,200 |
| Sep 2, 2026 | 20,400.00 | 20,500.00 | 20,025.00 | 20,100.00 | 20,100.00 | -1.11% | 717,600 |
| Sep 1, 2026 | 21,000.00 | 21,050.00 | 20,300.00 | 20,325.00 | 20,325.00 | -2.28% | 1,687,000 |
| Aug 31, 2026 | 19,500.00 | 20,800.00 | 19,500.00 | 20,800.00 | 20,800.00 | 6.53% | 4,279,900 |
| Aug 28, 2026 | 19,800.00 | 19,850.00 | 19,425.00 | 19,525.00 | 19,525.00 | -0.64% | 766,900 |
| Aug 27, 2026 | 19,475.00 | 19,850.00 | 19,125.00 | 19,650.00 | 19,650.00 | 0.64% | 1,147,100 |
| Aug 26, 2026 | 20,300.00 | 20,300.00 | 19,425.00 | 19,525.00 | 19,525.00 | -3.94% | 1,250,200 |
| Aug 24, 2026 | 20,675.00 | 20,700.00 | 20,050.00 | 20,325.00 | 20,325.00 | -1.69% | 1,049,700 |
| Aug 21, 2026 | 20,275.00 | 20,675.00 | 20,075.00 | 20,675.00 | 20,675.00 | 2.22% | 1,543,600 |
| Aug 20, 2026 | 20,250.00 | 20,300.00 | 20,025.00 | 20,225.00 | 20,225.00 | 0.50% | 564,200 |
| Aug 19, 2026 | 20,100.00 | 20,350.00 | 20,050.00 | 20,125.00 | 20,125.00 | -0.74% | 993,800 |
| Aug 18, 2026 | 20,250.00 | 20,325.00 | 19,925.00 | 20,275.00 | 20,275.00 | 0.37% | 1,134,100 |
| Aug 14, 2026 | 20,050.00 | 20,400.00 | 20,025.00 | 20,200.00 | 20,200.00 | 0.87% | 1,037,700 |
| Aug 13, 2026 | 19,575.00 | 20,400.00 | 19,575.00 | 20,025.00 | 20,025.00 | 2.30% | 1,703,100 |
| Aug 12, 2026 | 20,625.00 | 20,700.00 | 19,425.00 | 19,575.00 | 19,575.00 | -5.32% | 2,632,900 |
| Aug 11, 2026 | 20,750.00 | 21,050.00 | 20,400.00 | 20,675.00 | 20,675.00 | -0.36% | 2,180,800 |
| Aug 10, 2026 | 21,725.00 | 21,825.00 | 20,700.00 | 20,750.00 | 20,750.00 | -4.49% | 2,338,600 |
| Aug 7, 2026 | 20,750.00 | 21,800.00 | 20,725.00 | 21,725.00 | 21,725.00 | 5.46% | 2,861,200 |
| Aug 6, 2026 | 20,600.00 | 21,200.00 | 20,450.00 | 20,600.00 | 20,600.00 | -1.67% | 2,365,300 |
| Aug 5, 2026 | 20,375.00 | 20,950.00 | 20,300.00 | 20,950.00 | 20,950.00 | 2.95% | 2,552,600 |
| Aug 4, 2026 | 19,625.00 | 20,400.00 | 19,400.00 | 20,350.00 | 20,350.00 | 4.36% | 3,324,900 |
| Aug 3, 2026 | 19,000.00 | 19,750.00 | 18,950.00 | 19,500.00 | 19,500.00 | 2.63% | 3,642,000 |
| Jul 31, 2026 | 19,125.00 | 19,175.00 | 18,100.00 | 19,000.00 | 19,000.00 | -0.39% | 2,286,300 |
| Jul 30, 2026 | 18,375.00 | 19,275.00 | 18,375.00 | 19,075.00 | 19,075.00 | 3.81% | 1,804,800 |
| Jul 29, 2026 | 18,450.00 | 18,825.00 | 17,875.00 | 18,375.00 | 18,375.00 | 0.14% | 1,673,300 |
| Jul 28, 2026 | 17,550.00 | 18,750.00 | 17,550.00 | 18,350.00 | 18,350.00 | 4.56% | 2,321,200 |
| Jul 27, 2026 | 17,450.00 | 17,825.00 | 17,450.00 | 17,550.00 | 17,550.00 | 0.57% | 1,199,500 |
| Jul 24, 2026 | 17,650.00 | 17,775.00 | 17,375.00 | 17,450.00 | 17,450.00 | -1.13% | 1,271,200 |
| Jul 23, 2026 | 17,300.00 | 17,825.00 | 17,275.00 | 17,650.00 | 17,650.00 | 2.02% | 1,511,100 |
| Jul 22, 2026 | 17,550.00 | 17,575.00 | 17,225.00 | 17,300.00 | 17,300.00 | -0.86% | 1,171,800 |
| Jul 21, 2026 | 17,475.00 | 17,950.00 | 17,400.00 | 17,450.00 | 17,450.00 | - | 1,513,500 |
| Jul 20, 2026 | 16,975.00 | 17,750.00 | 16,975.00 | 17,450.00 | 17,450.00 | 2.65% | 1,545,500 |
| Jul 17, 2026 | 16,950.00 | 17,350.00 | 16,750.00 | 17,000.00 | 17,000.00 | 0.15% | 1,411,800 |
| Jul 16, 2026 | 16,850.00 | 17,125.00 | 16,825.00 | 16,975.00 | 16,975.00 | 0.74% | 1,342,000 |
| Jul 15, 2026 | 16,650.00 | 16,850.00 | 16,400.00 | 16,850.00 | 16,850.00 | 1.20% | 879,800 |
| Jul 14, 2026 | 16,700.00 | 17,275.00 | 16,525.00 | 16,650.00 | 16,650.00 | 0.45% | 1,787,700 |
| Jul 13, 2026 | 16,375.00 | 16,700.00 | 16,200.00 | 16,575.00 | 16,575.00 | 1.22% | 959,200 |