PT Gudang Garam Tbk (GDNGY)
OTCMKTS
· Delayed Price · Currency is USD
2.512
+0.612 (32.21%)
May 1, 2025, 4:00 PM EDT
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 2.57 | 2.57 | 2.44 | 2.44 | 2.44 | -11.27% | 3,595 |
| Mar 18, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 19 |
| Mar 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.19% | 1,228 |
| Mar 14, 2025 | 2.60 | 2.67 | 2.60 | 2.67 | 2.67 | 4.51% | 444 |
| Mar 13, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 2,694 |
| Mar 12, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 57 |
| Mar 11, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -5.56% | 1,225 |
| Mar 10, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | -3.23% | 5,175 |
| Mar 7, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 5.28% | 240 |
| Mar 6, 2025 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | 12.77% | 21,989 |
| Mar 5, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 146 |
| Mar 4, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -9.62% | 408 |
| Mar 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.96% | 939 |
| Feb 28, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.97% | 1,794 |
| Feb 27, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -8.04% | 200 |
| Feb 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 8 |
| Feb 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.67% | 233 |
| Feb 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 11.11% | 328 |