PT Gudang Garam Tbk (GDNGY)
OTCMKTS · Delayed Price · Currency is USD
4.150
0.00 (0.00%)
Sep 23, 2026, 3:16 PM EST
GDNGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 6.14% | 1,080 |
| Sep 22, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.51% | 225 |
| Sep 21, 2026 | 4.02 | 4.02 | 3.93 | 3.93 | 3.93 | -2.48% | 1,912 |
| Sep 15, 2026 | 4.06 | 4.06 | 4.03 | 4.03 | 4.03 | -7.99% | 17,797 |
| Sep 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.84% | 257 |
| Sep 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.00% | 174 |
| Sep 1, 2026 | 4.24 | 4.51 | 4.24 | 4.51 | 4.51 | 2.27% | 400 |
| Aug 26, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.50% | 2,000 |
| Aug 25, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -3.99% | 5,463 |
| Aug 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 5.31% | 180 |
| Aug 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | 265 |
| Aug 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.37% | 509 |
| Aug 12, 2026 | 4.52 | 4.52 | 4.45 | 4.45 | 4.45 | -8.25% | 6,925 |
| Aug 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 21.25% | 409 |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | 619 |
| Jul 27, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.85% | 3,767 |
| Jul 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | 1,435 |
| Jul 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 4.95% | 1,817 |
| Jul 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.04% | 6,517 |
| Jun 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.53 | -0.82% | 321 |
| Jun 26, 2026 | 3.72 | 3.72 | 3.67 | 3.67 | 3.56 | -3.67% | 9,485 |
| Jun 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.70 | 9.48% | 605 |
| Jun 18, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | -2.79% | 165 |
| Jun 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | 8.48% | 1,830 |
| Jun 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20 | 9.63% | 3,825 |
| Jun 10, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.92 | -20.37% | 1,435 |
| Jun 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.67 | -1.82% | 374 |
| May 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.74 | -0.44% | 399 |
| May 28, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.75 | 9.24% | 3,131 |
| May 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | -5.60% | 11,535 |
| May 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.64 | -4.34% | 631 |
| May 15, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.80 | 5.09% | 6,842 |
| May 12, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.62 | 8.12% | 382 |
| May 11, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.35 | -9.69% | 599 |
| May 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | 9.14% | 2,001 |
| May 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | 3.24% | 6,000 |
| Apr 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.29 | 14.92% | 245 |
| Apr 21, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.86 | -9.51% | 190 |
| Apr 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16 | -2.10% | 11,159 |
| Apr 16, 2026 | 3.24 | 3.33 | 3.24 | 3.33 | 3.23 | -0.60% | 841 |
| Apr 14, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.25 | -1.06% | 272 |
| Apr 10, 2026 | 3.36 | 3.39 | 3.36 | 3.39 | 3.29 | 3.55% | 1,015 |
| Apr 2, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.17 | -3.54% | 217 |
| Apr 1, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.29 | 1.19% | 185 |
| Mar 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.25 | - | 100 |