PT Gudang Garam Tbk (IDX:GGRM)
Indonesia · Delayed Price · Currency is IDR 15,800
-400 (-2.47%)
May 22, 2026, 4:14 PM WIB
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,200.00 | 16,200.00 | 15,775.00 | 15,800.00 | 15,800.00 | -2.47% | 784,000 |
| May 21, 2026 | 16,350.00 | 16,650.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.92% | 1,016,600 |
| May 20, 2026 | 17,000.00 | 17,975.00 | 16,275.00 | 16,350.00 | 16,350.00 | -2.68% | 3,466,800 |
| May 19, 2026 | 16,700.00 | 17,000.00 | 16,200.00 | 16,800.00 | 16,800.00 | 0.75% | 1,173,400 |
| May 18, 2026 | 17,200.00 | 17,200.00 | 16,325.00 | 16,675.00 | 16,675.00 | -3.19% | 1,082,000 |
| May 13, 2026 | 16,625.00 | 17,450.00 | 16,475.00 | 17,225.00 | 17,225.00 | 3.61% | 1,861,700 |
| May 12, 2026 | 16,525.00 | 16,850.00 | 16,450.00 | 16,625.00 | 16,625.00 | 0.30% | 847,500 |
| May 11, 2026 | 16,725.00 | 16,975.00 | 16,500.00 | 16,575.00 | 16,575.00 | -0.90% | 896,300 |
| May 8, 2026 | 16,500.00 | 17,000.00 | 16,325.00 | 16,725.00 | 16,725.00 | 1.36% | 1,534,200 |
| May 7, 2026 | 16,525.00 | 16,875.00 | 16,325.00 | 16,500.00 | 16,500.00 | 0.92% | 1,304,400 |
| May 6, 2026 | 15,950.00 | 16,700.00 | 15,775.00 | 16,350.00 | 16,350.00 | 2.51% | 1,647,800 |
| May 5, 2026 | 16,175.00 | 16,325.00 | 15,800.00 | 15,950.00 | 15,950.00 | -1.39% | 706,300 |
| May 4, 2026 | 16,475.00 | 16,675.00 | 16,025.00 | 16,175.00 | 16,175.00 | 1.09% | 1,484,400 |
| Apr 30, 2026 | 15,850.00 | 17,050.00 | 15,200.00 | 16,000.00 | 16,000.00 | 1.11% | 2,866,400 |
| Apr 29, 2026 | 16,175.00 | 16,175.00 | 15,525.00 | 15,825.00 | 15,825.00 | -2.16% | 1,219,300 |
| Apr 28, 2026 | 14,575.00 | 16,325.00 | 14,575.00 | 16,175.00 | 16,175.00 | 11.36% | 3,120,800 |
| Apr 27, 2026 | 13,700.00 | 14,700.00 | 13,700.00 | 14,525.00 | 14,525.00 | 6.02% | 1,263,500 |
| Apr 24, 2026 | 14,000.00 | 14,025.00 | 13,550.00 | 13,700.00 | 13,700.00 | -1.62% | 584,600 |
| Apr 23, 2026 | 14,300.00 | 14,300.00 | 13,925.00 | 13,925.00 | 13,925.00 | -2.45% | 333,300 |
| Apr 22, 2026 | 14,225.00 | 14,400.00 | 14,225.00 | 14,275.00 | 14,275.00 | 0.53% | 246,800 |
| Apr 21, 2026 | 14,150.00 | 14,325.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.53% | 160,200 |
| Apr 20, 2026 | 14,700.00 | 14,700.00 | 14,075.00 | 14,125.00 | 14,125.00 | -3.09% | 409,700 |
| Apr 17, 2026 | 14,250.00 | 14,600.00 | 14,250.00 | 14,575.00 | 14,575.00 | 1.04% | 207,400 |
| Apr 16, 2026 | 14,600.00 | 14,650.00 | 14,400.00 | 14,425.00 | 14,425.00 | -1.20% | 107,600 |
| Apr 15, 2026 | 14,550.00 | 14,725.00 | 14,375.00 | 14,600.00 | 14,600.00 | 0.69% | 197,000 |
| Apr 14, 2026 | 14,300.00 | 14,550.00 | 14,300.00 | 14,500.00 | 14,500.00 | 2.11% | 353,300 |
| Apr 13, 2026 | 14,250.00 | 14,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.74% | 476,600 |
| Apr 10, 2026 | 14,675.00 | 14,825.00 | 14,500.00 | 14,600.00 | 14,600.00 | -0.51% | 297,600 |
| Apr 9, 2026 | 14,625.00 | 15,075.00 | 14,600.00 | 14,675.00 | 14,675.00 | 0.34% | 507,800 |
| Apr 8, 2026 | 14,500.00 | 14,700.00 | 14,375.00 | 14,625.00 | 14,625.00 | 2.99% | 527,400 |
| Apr 7, 2026 | 14,175.00 | 14,750.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.18% | 539,900 |
| Apr 6, 2026 | 14,150.00 | 14,375.00 | 14,000.00 | 14,175.00 | 14,175.00 | 0.18% | 351,500 |
| Apr 2, 2026 | 14,150.00 | 14,250.00 | 14,050.00 | 14,150.00 | 14,150.00 | 0.35% | 142,400 |
| Apr 1, 2026 | 14,100.00 | 14,375.00 | 13,975.00 | 14,100.00 | 14,100.00 | - | 364,000 |
| Mar 31, 2026 | 13,700.00 | 14,275.00 | 13,600.00 | 14,100.00 | 14,100.00 | 3.11% | 793,300 |
| Mar 30, 2026 | 13,850.00 | 13,850.00 | 13,475.00 | 13,675.00 | 13,675.00 | -1.26% | 332,300 |
| Mar 27, 2026 | 14,025.00 | 14,100.00 | 13,825.00 | 13,850.00 | 13,850.00 | -1.77% | 304,000 |
| Mar 26, 2026 | 13,950.00 | 14,150.00 | 13,925.00 | 14,100.00 | 14,100.00 | 1.99% | 294,400 |
| Mar 25, 2026 | 14,000.00 | 14,200.00 | 13,750.00 | 13,825.00 | 13,825.00 | -1.25% | 437,200 |
| Mar 17, 2026 | 14,100.00 | 14,375.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.61% | 602,700 |
| Mar 16, 2026 | 14,375.00 | 14,425.00 | 13,600.00 | 14,375.00 | 14,375.00 | - | 424,000 |
| Mar 13, 2026 | 14,825.00 | 14,950.00 | 14,375.00 | 14,375.00 | 14,375.00 | -3.04% | 341,600 |
| Mar 12, 2026 | 15,175.00 | 15,175.00 | 14,825.00 | 14,825.00 | 14,825.00 | -2.47% | 117,700 |
| Mar 11, 2026 | 15,425.00 | 15,475.00 | 15,050.00 | 15,200.00 | 15,200.00 | -1.30% | 399,900 |
| Mar 10, 2026 | 14,325.00 | 15,425.00 | 14,325.00 | 15,400.00 | 15,400.00 | 8.07% | 906,600 |
| Mar 9, 2026 | 15,000.00 | 15,000.00 | 14,250.00 | 14,250.00 | 14,250.00 | -6.56% | 1,330,100 |
| Mar 6, 2026 | 15,300.00 | 15,450.00 | 15,150.00 | 15,250.00 | 15,250.00 | -1.29% | 263,300 |
| Mar 5, 2026 | 15,350.00 | 15,775.00 | 15,350.00 | 15,450.00 | 15,450.00 | 1.64% | 428,500 |
| Mar 4, 2026 | 15,975.00 | 16,000.00 | 15,150.00 | 15,200.00 | 15,200.00 | -4.85% | 1,089,600 |
| Mar 3, 2026 | 16,750.00 | 16,750.00 | 15,950.00 | 15,975.00 | 15,975.00 | -5.19% | 938,800 |