PT Gudang Garam Tbk (GDNGY)
OTCMKTS
· Delayed Price · Currency is USD
2.410
+0.210 (9.55%)
Jul 11, 2025, 2:32 PM EDT
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 2.22 | 2.41 | 2.22 | 2.41 | 2.41 | 9.55% | 18,560 |
| Jul 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 28,598 |
| Jul 9, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.12 | -1.10% | 1,004 |
| Jul 8, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.15 | -5.62% | 706 |
| Jul 7, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.27 | - | 30 |
| Jul 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.27 | - | 11 |
| Jul 2, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.27 | 7.14% | 103 |
| Jul 1, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.12 | -1.10% | 335 |
| Jun 30, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.15 | 4.23% | 522 |
| Jun 27, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.06 | - | 27 |
| Jun 26, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.06 | -2.99% | 538 |
| Jun 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.12 | - | 3,643 |
| Jun 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.12 | 1.82% | 147 |
| Jun 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.08 | 5.77% | 584 |
| Jun 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 1.97 | -11.49% | 369 |
| Jun 18, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.23 | - | 1,968 |
| Jun 17, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.23 | - | 40 |
| Jun 16, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.23 | -1.05% | 4,054 |
| Jun 13, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.25 | -1.04% | 898 |
| Jun 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.27 | - | 483 |
| Jun 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.27 | - | 159 |
| Jun 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.27 | - | - |
| Jun 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.27 | - | 38 |
| Jun 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.27 | 11.63% | 913 |
| Jun 5, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.04 | - | 16 |
| Jun 4, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.04 | - | - |
| Jun 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.04 | - | 45 |
| Jun 2, 2025 | 2.31 | 2.31 | 2.15 | 2.15 | 2.04 | -1.83% | 400 |
| May 30, 2025 | 2.25 | 2.25 | 2.19 | 2.19 | 2.07 | -10.61% | 1,390 |
| May 29, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.32 | - | 70 |
| May 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.32 | -1.61% | 1,012 |
| May 27, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.36 | -3.49% | 331 |
| May 23, 2025 | 2.58 | 2.64 | 2.58 | 2.58 | 2.44 | 2.38% | 2,950 |
| May 22, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.39 | - | 2,150 |
| May 21, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.39 | 3.28% | 492 |
| May 20, 2025 | 2.20 | 2.44 | 2.20 | 2.44 | 2.31 | -2.87% | 44,591 |
| May 19, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.38 | 7.58% | 107 |
| May 16, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.21 | - | - |
| May 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.21 | 11.19% | 1,236 |
| May 14, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 1.99 | -10.26% | 682 |
| May 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.22 | -0.64% | 1,353 |
| May 12, 2025 | 2.36 | 2.36 | 2.20 | 2.36 | 2.23 | -1.05% | 2,074 |
| May 9, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.25 | - | - |
| May 8, 2025 | 2.50 | 2.50 | 2.38 | 2.38 | 2.25 | 1.71% | 890 |
| May 7, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.22 | 1.74% | 2,499 |
| May 6, 2025 | 2.15 | 2.30 | 2.15 | 2.30 | 2.18 | -8.73% | 800 |
| May 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.39 | 0.32% | 322 |
| May 2, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.38 | - | - |
| May 1, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.38 | 6.44% | 307 |
| Apr 30, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.24 | -1.05% | 193 |