PT Gudang Garam Tbk (GDNGY)
OTCMKTS · Delayed Price · Currency is USD
2.360
+0.410 (21.03%)
Sep 4, 2025, 3:17 PM EDT
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 373 |
| Aug 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 84 |
| Aug 26, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 112 |
| Aug 25, 2025 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -10.04% | 353 |
| Aug 22, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | 164 |
| Aug 21, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 11.16% | 724 |
| Aug 20, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 38 |
| Aug 19, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 107 |
| Aug 18, 2025 | 1.95 | 2.15 | 1.95 | 2.15 | 2.15 | -4.44% | 414 |
| Aug 15, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 5.88% | 190 |
| Aug 14, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 27 |
| Aug 13, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 78 |
| Aug 12, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 29 |
| Aug 11, 2025 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | -3.41% | 4,845 |
| Aug 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | 199 |
| Aug 7, 2025 | 2.15 | 2.30 | 2.15 | 2.30 | 2.30 | 6.98% | 309 |
| Aug 6, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 807 |
| Aug 5, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 678 |
| Aug 4, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.92% | 3,677 |
| Aug 1, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 5.85% | 599 |
| Jul 31, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 141 |
| Jul 30, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 71 |
| Jul 29, 2025 | 2.30 | 2.30 | 2.05 | 2.05 | 2.05 | -14.58% | 1,898 |
| Jul 28, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 146 |
| Jul 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 17.07% | 195 |
| Jul 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -8.07% | 278 |
| Jul 23, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -4.09% | 402 |
| Jul 22, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 13.41% | 746 |
| Jul 21, 2025 | 2.28 | 2.28 | 2.05 | 2.05 | 2.05 | -9.89% | 955 |
| Jul 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 41 |
| Jul 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.02% | 3,516 |
| Jul 16, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -4.70% | 4,143 |
| Jul 15, 2025 | 2.25 | 2.34 | 2.25 | 2.34 | 2.34 | 4.23% | 5,291 |
| Jul 14, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -6.85% | 102 |
| 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 |