PT Gudang Garam Tbk (GDNGY)
OTCMKTS
· Delayed Price · Currency is USD
3.950
0.00 (0.00%)
Oct 29, 2024, 4:00 PM EDT
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 79 |
| Oct 29, 2024 | 3.75 | 3.95 | 3.75 | 3.95 | 3.95 | - | 874 |
| Oct 28, 2024 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 1.28% | 1,138 |
| Oct 25, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -5.80% | 939 |
| Oct 24, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.81% | 180 |
| Oct 23, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 38 |
| Oct 22, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 8.82% | 610 |
| Oct 21, 2024 | 3.75 | 3.89 | 3.63 | 3.63 | 3.63 | -4.22% | 4,469 |
| Oct 18, 2024 | 3.90 | 3.90 | 3.79 | 3.79 | 3.79 | -10.82% | 1,326 |
| Oct 17, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 11.84% | 2,545 |
| Oct 16, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.59% | 692 |
| Oct 15, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.25% | 130 |
| Oct 14, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 7.07% | 433 |
| Oct 11, 2024 | 4.02 | 4.02 | 3.75 | 3.75 | 3.75 | -6.02% | 622 |
| Oct 10, 2024 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -3.04% | 3,597 |
| Oct 9, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 79 |
| Oct 8, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Oct 7, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 76 |
| Oct 4, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.84% | 219 |
| Oct 3, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.75% | 414 |
| Oct 2, 2024 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | -2.79% | 10,378 |
| Oct 1, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 49 |
| Sep 30, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.79% | 352 |
| Sep 27, 2024 | 4.28 | 4.28 | 4.19 | 4.19 | 4.19 | 0.12% | 2,038 |
| Sep 26, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.26% | 1,202 |
| Sep 25, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.20% | 298 |
| Sep 24, 2024 | 4.28 | 4.28 | 4.10 | 4.19 | 4.19 | 5.94% | 2,938 |
| Sep 23, 2024 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 4.08% | 1,751 |
| Sep 20, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -10.59% | 704 |
| Sep 19, 2024 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | 2.41% | 2,778 |
| Sep 18, 2024 | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | -0.95% | 9,799 |
| Sep 17, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 32 |
| Sep 16, 2024 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | 4.75% | 2,869 |
| Sep 13, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 20 |
| Sep 12, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.54% | 640 |
| Sep 11, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.03% | 303 |
| Sep 10, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 104 |
| Sep 9, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.07% | 783 |
| Sep 6, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.97% | 799 |
| Sep 5, 2024 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | - | 224 |
| Sep 4, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 32 |
| Sep 3, 2024 | 4.17 | 4.28 | 4.17 | 4.28 | 4.28 | 1.90% | 358 |
| Aug 30, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.88% | 1,440 |
| Aug 29, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.81% | 375 |
| Aug 28, 2024 | 4.06 | 4.16 | 4.05 | 4.16 | 4.16 | 2.72% | 3,073 |
| Aug 27, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.46% | 257 |
| Aug 26, 2024 | 4.21 | 4.21 | 4.11 | 4.11 | 4.11 | -2.38% | 491 |
| Aug 23, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.45% | 1,024 |
| Aug 22, 2024 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 6.27% | 5,120 |
| Aug 21, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 16 |
| Aug 20, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 12 |
| Aug 19, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 47 |
| Aug 16, 2024 | 3.51 | 3.95 | 3.51 | 3.91 | 3.91 | -2.86% | 789 |
| Aug 15, 2024 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | -0.74% | 290 |
| Aug 14, 2024 | 3.88 | 4.05 | 3.88 | 4.05 | 4.05 | 4.11% | 6,932 |
| Aug 13, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 9 |
| Aug 12, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 4.57% | 102 |
| Aug 9, 2024 | 3.72 | 3.93 | 3.68 | 3.72 | 3.72 | -0.80% | 19,070 |
| Aug 8, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 158 |
| Aug 7, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 75 |
| Aug 6, 2024 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | -3.85% | 2,442 |
| Aug 5, 2024 | 3.65 | 3.90 | 3.65 | 3.90 | 3.90 | 0.52% | 3,285 |
| Aug 2, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.97% | 153 |
| Aug 1, 2024 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -4.40% | 1,904 |
| Jul 31, 2024 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | -1.73% | 485 |
| Jul 30, 2024 | 3.93 | 4.05 | 3.91 | 4.05 | 4.05 | -0.98% | 20,123 |
| Jul 29, 2024 | 4.09 | 4.13 | 4.09 | 4.09 | 4.09 | -2.15% | 1,612 |
| Jul 26, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 31 |
| Jul 25, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.07% | 1,150 |
| Jul 24, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 2 |
| Jul 23, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.12% | 153 |
| Jul 22, 2024 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | 0.12% | 968 |
| Jul 19, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.29% | 3,660 |
| Jul 18, 2024 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 0.71% | 433 |
| Jul 17, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.70% | 531 |
| Jul 16, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.35% | 464 |
| Jul 15, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.81% | 951 |
| Jul 12, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.58% | 153 |
| Jul 11, 2024 | 4.14 | 4.28 | 4.14 | 4.28 | 4.28 | 3.76% | 3,441 |
| Jul 10, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 74 |
| Jul 9, 2024 | 4.25 | 4.25 | 4.12 | 4.12 | 4.12 | 0.24% | 17,449 |
| Jul 8, 2024 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -3.97% | 3,699 |
| Jul 5, 2024 | 4.08 | 4.28 | 4.04 | 4.28 | 4.28 | 2.15% | 10,878 |
| Jul 3, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -4.12% | 144 |
| Jul 2, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 73 |
| Jul 1, 2024 | 4.36 | 4.37 | 4.20 | 4.37 | 4.37 | -1.13% | 648 |
| Jun 28, 2024 | 4.49 | 4.51 | 4.41 | 4.42 | 4.42 | -3.70% | 20,027 |
| Jun 27, 2024 | 4.46 | 4.59 | 4.31 | 4.59 | 4.59 | 6.99% | 4,618 |
| Jun 26, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -4.67% | 259 |
| Jun 25, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 6 |
| Jun 24, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | 103 |
| Jun 21, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | 215 |
| Jun 20, 2024 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -2.67% | 423 |
| Jun 18, 2024 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 2.74% | 5,104 |
| Jun 17, 2024 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | -2.67% | 933 |
| Jun 14, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.11% | 222 |
| Jun 13, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.28% | 526 |
| Jun 12, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | 194 |
| Jun 11, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 42 |
| Jun 10, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 8 |