PT Gudang Garam Tbk (GDNGY)
OTCMKTS
· Delayed Price · Currency is USD
2.180
-0.270 (-11.02%)
May 30, 2025, 3:58 PM EDT
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.25 | 2.25 | 2.19 | 2.19 | 2.19 | -10.61% | 1,390 |
| May 29, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 70 |
| May 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.61% | 1,012 |
| May 27, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -3.49% | 331 |
| May 23, 2025 | 2.58 | 2.64 | 2.58 | 2.58 | 2.58 | 2.38% | 2,950 |
| May 22, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 2,150 |
| May 21, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 3.28% | 492 |
| May 20, 2025 | 2.20 | 2.44 | 2.20 | 2.44 | 2.44 | -2.87% | 44,591 |
| May 19, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 7.58% | 107 |
| May 16, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| May 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 11.19% | 1,236 |
| May 14, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -10.26% | 682 |
| May 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.64% | 1,353 |
| May 12, 2025 | 2.36 | 2.36 | 2.20 | 2.36 | 2.36 | -1.05% | 2,074 |
| May 9, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| May 8, 2025 | 2.50 | 2.50 | 2.38 | 2.38 | 2.38 | 1.71% | 890 |
| May 7, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | 2,499 |
| May 6, 2025 | 2.15 | 2.30 | 2.15 | 2.30 | 2.30 | -8.73% | 800 |
| May 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.32% | 322 |
| May 2, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| May 1, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 6.44% | 307 |
| Apr 30, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.05% | 193 |
| Apr 29, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 9.96% | 627 |
| Apr 28, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -9.06% | 1,238 |
| Apr 25, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 4.38% | 154 |
| Apr 24, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 11 |
| Apr 23, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 90 |
| Apr 22, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 60 |
| Apr 21, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 5.06% | 9,443 |
| Apr 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 33 |
| Apr 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -5.43% | 631 |
| Apr 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 2,058 |
| Apr 14, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.44% | 2,390 |
| Apr 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 3.21% | 174 |
| Apr 10, 2025 | 2.25 | 2.25 | 2.05 | 2.18 | 2.18 | 21.11% | 4,244 |
| Apr 9, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -9.09% | 549 |
| Apr 8, 2025 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -21.74% | 468 |
| Apr 7, 2025 | 2.53 | 2.53 | 2.33 | 2.53 | 2.53 | 3.69% | 1,239 |
| Apr 4, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 4.72% | 309 |
| Apr 3, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | 49 |
| Apr 2, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -10.38% | 1,104 |
| Apr 1, 2025 | 2.47 | 2.60 | 2.47 | 2.60 | 2.60 | -1.89% | 647 |
| Mar 31, 2025 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | -3.99% | 319 |
| Mar 28, 2025 | 2.37 | 2.76 | 2.37 | 2.76 | 2.76 | 12.65% | 9,166 |
| Mar 27, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 3.29% | 178 |
| Mar 26, 2025 | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | 2.46% | 10,623 |
| Mar 25, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 211 |
| Mar 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -5.12% | 210 |
| Mar 21, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -7.92% | 4,037 |
| Mar 20, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 8.61% | 212 |