PT Gudang Garam Tbk (GDNGY)
OTCMKTS · Delayed Price · Currency is USD
4.260
0.00 (0.00%)
Nov 7, 2025, 4:00 PM EST
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -13.15% | 598 |
| Nov 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 5, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 4, 2025 | 4.03 | 4.26 | 4.03 | 4.26 | 4.26 | 3.90% | 258 |
| Nov 3, 2025 | 3.96 | 4.25 | 3.96 | 4.10 | 4.10 | 8.75% | 3,441 |
| Oct 31, 2025 | 4.00 | 4.09 | 3.76 | 3.77 | 3.77 | 0.59% | 6,385 |
| Oct 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4.11% | 100 |
| Oct 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 6.19% | 195 |
| Oct 28, 2025 | 3.10 | 3.39 | 3.10 | 3.39 | 3.39 | 4.63% | 1,000 |
| Oct 27, 2025 | 3.20 | 3.24 | 3.05 | 3.24 | 3.24 | 11.34% | 3,655 |
| Oct 24, 2025 | 2.70 | 3.20 | 2.70 | 2.91 | 2.91 | -10.46% | 56,749 |
| Oct 23, 2025 | 2.90 | 3.25 | 2.90 | 3.25 | 3.25 | 16.07% | 1,805 |
| Oct 22, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 76 |
| Oct 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 35 |
| Oct 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1 |
| Oct 16, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 35 |
| 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 |