PT Gudang Garam Tbk (IDX:GGRM)
Indonesia · Delayed Price · Currency is IDR 17,625
+325 (1.88%)
Jul 23, 2026, 3:49 PM WIB
PT Gudang Garam Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 17,300.00 | 17,450.00 | 17,275.00 | 17,450.00 | - | 0.87% | 22,600 |
| 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 |
| Jun 2, 2026 | 16,925.00 | 17,075.00 | 16,275.00 | 16,950.00 | 16,102.50 | -0.29% | 1,268,100 |
| May 29, 2026 | 15,875.00 | 17,000.00 | 15,250.00 | 17,000.00 | 16,150.00 | 7.94% | 2,597,000 |
| May 26, 2026 | 15,650.00 | 15,900.00 | 15,500.00 | 15,750.00 | 14,962.50 | 0.64% | 584,300 |
| May 25, 2026 | 16,050.00 | 16,050.00 | 15,550.00 | 15,650.00 | 14,867.50 | -0.95% | 491,900 |
| May 22, 2026 | 16,200.00 | 16,200.00 | 15,775.00 | 15,800.00 | 15,010.00 | -2.47% | 784,000 |
| May 21, 2026 | 16,350.00 | 16,650.00 | 16,100.00 | 16,200.00 | 15,390.00 | -0.92% | 1,016,600 |
| May 20, 2026 | 17,000.00 | 17,975.00 | 16,275.00 | 16,350.00 | 15,532.50 | -2.68% | 3,466,800 |
| May 19, 2026 | 16,700.00 | 17,000.00 | 16,200.00 | 16,800.00 | 15,960.00 | 0.75% | 1,173,400 |
| May 18, 2026 | 17,200.00 | 17,200.00 | 16,325.00 | 16,675.00 | 15,841.25 | -3.19% | 1,082,000 |
| May 13, 2026 | 16,625.00 | 17,450.00 | 16,475.00 | 17,225.00 | 16,363.75 | 3.61% | 1,861,700 |
| May 12, 2026 | 16,525.00 | 16,850.00 | 16,450.00 | 16,625.00 | 15,793.75 | 0.30% | 847,500 |
| May 11, 2026 | 16,725.00 | 16,975.00 | 16,500.00 | 16,575.00 | 15,746.25 | -0.90% | 896,300 |
| May 8, 2026 | 16,500.00 | 17,000.00 | 16,325.00 | 16,725.00 | 15,888.75 | 1.36% | 1,534,200 |
| May 7, 2026 | 16,525.00 | 16,875.00 | 16,325.00 | 16,500.00 | 15,675.00 | 0.92% | 1,304,400 |