PT Gudang Garam Tbk (GDNGY)
OTCMKTS · Delayed Price · Currency is USD
2.800
0.00 (0.00%)
Oct 14, 2025, 8:00 PM EDT
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.67% | 120 |
| Oct 13, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.73% | 199 |
| Oct 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.73% | 493 |
| Oct 9, 2025 | 2.69 | 2.73 | 2.69 | 2.73 | 2.73 | 5.61% | 5,812 |
| Oct 8, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -5.48% | 229 |
| Oct 7, 2025 | 2.76 | 2.76 | 2.68 | 2.74 | 2.74 | -10.30% | 2,394 |
| Oct 6, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 88 |
| Oct 3, 2025 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 1.63% | 46,240 |
| Oct 2, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -3.23% | 67,619 |
| Oct 1, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -7.46% | 9,603 |
| Sep 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 191 |
| Sep 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Sep 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.75% | 3,858 |
| Sep 25, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 87 |
| Sep 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -6.99% | 258 |
| Sep 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 23.28% | 198 |
| Sep 22, 2025 | 3.15 | 3.15 | 2.90 | 2.90 | 2.90 | - | 692 |
| Sep 19, 2025 | 2.58 | 2.90 | 2.58 | 2.90 | 2.90 | 10.48% | 634 |
| Sep 18, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.19% | 225 |
| Sep 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 145 |
| Sep 16, 2025 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | 17.49% | 627 |
| Sep 15, 2025 | 2.32 | 2.32 | 2.23 | 2.23 | 2.23 | 2.53% | 3,079 |
| Sep 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.59% | 621 |
| Sep 11, 2025 | 2.35 | 2.36 | 2.12 | 2.12 | 2.12 | -5.78% | 3,642 |
| Sep 10, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -6.25% | 813 |
| Sep 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.13% | 100 |
| Sep 8, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 77 |
| Sep 5, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Sep 4, 2025 | 2.17 | 2.35 | 2.17 | 2.35 | 2.35 | 4.44% | 78,812 |
| Sep 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 101 |
| Sep 2, 2025 | 2.12 | 2.25 | 2.10 | 2.25 | 2.25 | 6.13% | 1,958 |
| Aug 29, 2025 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -1.40% | 61,760 |
| Aug 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 373 |
| Aug 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 84 |
| Aug 26, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 112 |
| Aug 25, 2025 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -10.04% | 353 |
| Aug 22, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 164 |
| Aug 21, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 11.16% | 724 |
| Aug 20, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 38 |
| Aug 19, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 107 |
| Aug 18, 2025 | 1.95 | 2.15 | 1.95 | 2.15 | 2.15 | -4.44% | 414 |
| Aug 15, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 5.88% | 190 |
| Aug 14, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 27 |
| Aug 13, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 78 |
| Aug 12, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 29 |
| Aug 11, 2025 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | -3.41% | 4,845 |
| Aug 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | 199 |
| Aug 7, 2025 | 2.15 | 2.30 | 2.15 | 2.30 | 2.30 | 6.98% | 309 |
| Aug 6, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 807 |