PT Gudang Garam Tbk (IDX:GGRM)
Indonesia · Delayed Price · Currency is IDR 19,575
-1,100 (-5.32%)
Aug 12, 2026, 4:13 PM WIB
PT Gudang Garam Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 16,325.00 | 16,550.00 | 16,325.00 | 16,375.00 | 16,375.00 | 0.31% | 372,700 |
| Jul 9, 2026 | 16,100.00 | 16,500.00 | 16,050.00 | 16,325.00 | 16,325.00 | 1.71% | 569,600 |
| Jul 8, 2026 | 16,725.00 | 16,750.00 | 16,050.00 | 16,050.00 | 16,050.00 | -4.04% | 559,400 |
| Jul 7, 2026 | 15,800.00 | 16,975.00 | 15,800.00 | 16,725.00 | 16,725.00 | 5.85% | 2,044,400 |
| Jul 6, 2026 | 15,775.00 | 16,025.00 | 15,725.00 | 15,800.00 | 15,800.00 | 0.16% | 639,000 |
| Jul 3, 2026 | 15,500.00 | 15,825.00 | 15,500.00 | 15,775.00 | 15,775.00 | 1.77% | 404,800 |
| Jul 2, 2026 | 15,425.00 | 15,575.00 | 15,225.00 | 15,500.00 | 15,500.00 | 1.97% | 1,171,000 |
| Jul 1, 2026 | 16,175.00 | 16,175.00 | 15,900.00 | 16,000.00 | 15,200.00 | -1.54% | 663,200 |
| Jun 30, 2026 | 16,500.00 | 16,500.00 | 15,850.00 | 16,250.00 | 15,437.50 | -1.37% | 1,082,400 |
| Jun 29, 2026 | 16,625.00 | 16,750.00 | 16,100.00 | 16,475.00 | 15,651.25 | -0.45% | 1,048,100 |
| Jun 26, 2026 | 16,900.00 | 17,100.00 | 16,325.00 | 16,550.00 | 15,722.50 | -2.07% | 1,067,500 |
| Jun 25, 2026 | 16,300.00 | 17,100.00 | 16,250.00 | 16,900.00 | 16,055.00 | 4.00% | 1,539,400 |
| Jun 24, 2026 | 17,175.00 | 17,250.00 | 16,200.00 | 16,250.00 | 15,437.50 | -5.25% | 1,203,100 |
| Jun 23, 2026 | 17,150.00 | 17,250.00 | 16,925.00 | 17,150.00 | 16,292.50 | 0.29% | 1,237,200 |
| Jun 22, 2026 | 16,700.00 | 17,175.00 | 16,700.00 | 17,100.00 | 16,245.00 | 2.86% | 1,543,000 |
| Jun 19, 2026 | 15,700.00 | 16,850.00 | 15,700.00 | 16,625.00 | 15,793.75 | 5.89% | 3,170,400 |
| Jun 18, 2026 | 16,225.00 | 16,225.00 | 15,650.00 | 15,700.00 | 14,915.00 | -3.09% | 709,000 |
| Jun 17, 2026 | 15,800.00 | 16,275.00 | 15,800.00 | 16,200.00 | 15,390.00 | 2.69% | 610,000 |
| Jun 15, 2026 | 15,050.00 | 16,150.00 | 15,050.00 | 15,775.00 | 14,986.25 | 5.17% | 1,283,100 |
| Jun 12, 2026 | 15,050.00 | 15,200.00 | 14,825.00 | 15,000.00 | 14,250.00 | -0.33% | 690,400 |
| Jun 11, 2026 | 15,100.00 | 15,500.00 | 14,800.00 | 15,050.00 | 14,297.50 | 0.33% | 1,169,300 |
| Jun 10, 2026 | 14,800.00 | 15,325.00 | 14,700.00 | 15,000.00 | 14,250.00 | 1.35% | 1,398,700 |
| Jun 9, 2026 | 14,400.00 | 15,075.00 | 14,125.00 | 14,800.00 | 14,060.00 | 2.78% | 1,413,900 |
| Jun 8, 2026 | 14,500.00 | 14,700.00 | 14,000.00 | 14,400.00 | 13,680.00 | -1.37% | 1,154,200 |
| Jun 5, 2026 | 15,500.00 | 15,525.00 | 14,525.00 | 14,600.00 | 13,870.00 | -6.11% | 1,454,600 |
| Jun 4, 2026 | 16,375.00 | 16,500.00 | 15,450.00 | 15,550.00 | 14,772.50 | -5.18% | 957,900 |
| Jun 3, 2026 | 16,950.00 | 17,400.00 | 16,025.00 | 16,400.00 | 15,580.00 | -3.24% | 2,105,400 |