Skip to main content
PT Gudang Garam Tbk (IDX:GGRM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
14,825
-125 (-0.84%)
At close: Dec 5, 2025

PT Gudang Garam Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514,950.0015,000.0014,800.0014,825.0014,825.00-0.84%485,000
Dec 4, 202515,075.0015,325.0014,800.0014,950.0014,950.00-0.66%1,699,300
Dec 3, 202515,050.0015,125.0014,675.0015,050.0015,050.00-1,486,900
Dec 2, 202514,800.0015,050.0014,800.0015,050.0015,050.001.69%1,093,600
Dec 1, 202514,900.0015,100.0014,775.0014,800.0014,800.00-0.67%1,007,300
Nov 28, 202515,150.0015,250.0014,800.0014,900.0014,900.00-1.16%1,230,400
Nov 27, 202515,450.0015,450.0015,025.0015,075.0015,075.00-1.79%988,100
Nov 26, 202515,400.0015,675.0015,150.0015,350.0015,350.00-0.32%1,930,500
Nov 25, 202515,400.0015,450.0015,075.0015,400.0015,400.001.48%880,500
Nov 24, 202515,500.0015,800.0015,175.0015,175.0015,175.00-1.30%1,722,600
Nov 21, 202515,250.0015,475.0014,850.0015,375.0015,375.001.15%2,304,400
Nov 20, 202515,350.0015,450.0015,175.0015,200.0015,200.00-0.98%996,200
Nov 19, 202515,250.0015,450.0015,050.0015,350.0015,350.000.66%1,618,000
Nov 18, 202515,650.0015,800.0015,000.0015,250.0015,250.00-2.40%2,255,000
Nov 17, 202515,600.0015,675.0015,400.0015,625.0015,625.000.16%1,558,600
Nov 14, 202515,650.0015,975.0015,500.0015,600.0015,600.00-0.64%879,500
Nov 13, 202516,125.0016,125.0015,600.0015,700.0015,700.00-2.33%1,285,900
Nov 12, 202516,000.0016,625.0015,875.0016,075.0016,075.000.94%2,200,400
Nov 11, 202516,325.0016,325.0015,600.0015,925.0015,925.00-2.60%3,005,100
Nov 10, 202516,875.0016,925.0016,325.0016,350.0016,350.00-2.97%2,598,800
Nov 7, 202517,300.0017,300.0016,775.0016,850.0016,850.00-1.75%3,259,800
Nov 6, 202517,150.0017,525.0017,100.0017,150.0017,150.000.29%3,699,400
Nov 5, 202517,100.0017,725.0017,000.0017,100.0017,100.00-3.12%4,556,300
Nov 4, 202516,725.0017,825.0016,300.0017,650.0017,650.005.69%7,179,400
Nov 3, 202517,400.0017,550.0016,450.0016,700.0016,700.00-3.47%6,999,000
Oct 31, 202515,500.0017,600.0015,500.0017,300.0017,300.0011.61%17,100,000
Oct 30, 202514,900.0015,525.0014,650.0015,500.0015,500.004.03%7,228,100
Oct 29, 202514,200.0014,900.0013,775.0014,900.0014,900.004.93%5,097,100
Oct 28, 202513,800.0014,225.0013,775.0014,200.0014,200.003.65%5,731,700
Oct 27, 202512,350.0013,950.0012,350.0013,700.0013,700.0012.07%8,996,700
Oct 24, 202512,400.0012,475.0012,000.0012,225.0012,225.00-2.00%1,892,800
Oct 23, 202511,700.0012,825.0011,700.0012,475.0012,475.006.62%4,553,400
Oct 22, 202511,950.0011,950.0011,675.0011,700.0011,700.00-2.09%580,500
Oct 21, 202511,850.0012,250.0011,750.0011,950.0011,950.001.06%675,000
Oct 20, 202511,600.0012,225.0011,575.0011,825.0011,825.002.38%1,832,100
Oct 17, 202511,975.0011,975.0011,500.0011,550.0011,550.00-3.55%1,131,000
Oct 16, 202511,900.0011,975.0011,600.0011,975.0011,975.00-0.21%861,500
Oct 15, 202512,000.0012,100.0011,275.0012,000.0012,000.001.69%3,027,400
Oct 14, 202512,000.0012,250.0011,575.0011,800.0011,800.000.85%2,653,800
Oct 13, 202511,575.0011,875.0011,350.0011,700.0011,700.000.86%1,502,400
Oct 10, 202511,600.0011,775.0011,450.0011,600.0011,600.000.43%974,100
Oct 9, 202511,300.0012,375.0011,275.0011,550.0011,550.002.21%3,436,900
Oct 8, 202512,000.0012,000.0011,200.0011,300.0011,300.00-5.04%3,156,700
Oct 7, 202512,625.0012,700.0011,775.0011,900.0011,900.00-5.74%4,352,100
Oct 6, 202513,375.0013,500.0012,625.0012,625.0012,625.00-4.90%3,010,500
Oct 3, 202513,025.0013,900.0013,025.0013,275.0013,275.000.95%3,583,000
Oct 2, 202513,375.0013,525.0013,000.0013,150.0013,150.00-1.68%2,702,800
Oct 1, 202513,950.0014,075.0013,250.0013,375.0013,375.00-4.29%2,675,300
Sep 30, 202513,975.0014,175.0013,600.0013,975.0013,975.000.54%2,043,100
Sep 29, 202514,625.0014,625.0013,800.0013,900.0013,900.00-4.96%3,461,700
Sep 26, 202514,225.0015,125.0013,400.0014,625.0014,625.003.36%8,226,500
Sep 25, 202513,600.0014,825.0013,575.0014,150.0014,150.003.28%5,103,300
Sep 24, 202514,975.0015,200.0013,525.0013,700.0013,700.00-7.59%7,260,400
Sep 23, 202513,900.0015,675.0013,675.0014,825.0014,825.0013.38%24,885,400
Sep 22, 202511,400.0013,075.0011,250.0013,075.0013,075.0019.95%11,964,300
Sep 19, 202510,625.0011,175.0010,625.0010,900.0010,900.002.59%2,608,900
Sep 18, 202511,250.0011,300.0010,475.0010,625.0010,625.00-5.97%2,089,200
Sep 17, 202510,950.0011,675.0010,400.0011,300.0011,300.003.20%7,538,600
Sep 16, 20259,350.0011,150.009,250.0010,950.0010,950.0017.74%15,343,300
Sep 15, 20258,875.009,450.008,875.009,300.009,300.005.08%1,802,900
Sep 12, 20258,950.008,950.008,825.008,850.008,850.000.57%545,700
Sep 11, 20258,825.009,050.008,800.008,800.008,800.00-0.28%528,200
Sep 10, 20258,900.009,000.008,750.008,825.008,825.00-0.84%556,200
Sep 9, 20259,925.0010,000.008,750.008,900.008,900.00-10.10%5,122,200
Sep 8, 20258,725.0010,050.008,450.009,900.009,900.0012.50%4,848,900
Sep 4, 20258,650.008,825.008,650.008,800.008,800.002.62%1,047,100
Sep 3, 20258,500.008,675.008,500.008,575.008,575.001.18%783,500
Sep 2, 20258,375.008,550.008,375.008,475.008,475.002.11%622,700
Sep 1, 20258,525.008,525.008,300.008,300.008,300.00-2.64%1,256,400
Aug 29, 20258,650.008,650.008,475.008,525.008,525.00-0.58%1,068,600
Aug 28, 20258,900.008,900.008,575.008,575.008,575.00-0.58%816,800
Aug 27, 20258,700.008,825.008,525.008,625.008,625.00-1.71%3,308,500
Aug 26, 20258,875.008,900.008,675.008,775.008,775.00-1.13%2,267,100
Aug 25, 20258,900.009,225.008,775.008,875.008,875.00-0.28%1,972,900
Aug 22, 20258,975.009,025.008,900.008,900.008,900.00-0.84%299,700
Aug 21, 20258,950.008,975.008,700.008,975.008,975.000.56%518,200
Aug 20, 20259,000.009,000.008,850.008,925.008,925.00-0.28%581,300
Aug 19, 20258,700.009,000.008,700.008,950.008,950.003.17%887,600
Aug 15, 20258,725.008,725.008,625.008,675.008,675.00-0.57%189,300
Aug 14, 20258,675.008,750.008,625.008,725.008,725.000.58%501,700
Aug 13, 20258,725.008,775.008,675.008,675.008,675.00-0.57%266,900
Aug 12, 20258,600.008,825.008,600.008,725.008,725.001.45%418,100
Aug 11, 20258,575.008,675.008,525.008,600.008,600.000.58%427,900
Aug 8, 20258,775.008,800.008,450.008,550.008,550.00-2.56%1,508,900
Aug 7, 20258,725.008,850.008,725.008,775.008,775.000.57%302,600
Aug 6, 20258,900.008,900.008,700.008,725.008,725.00-1.41%619,200
Aug 5, 20258,825.008,900.008,825.008,850.008,850.000.57%242,100
Aug 4, 20258,875.008,900.008,750.008,800.008,800.00-0.85%559,500
Aug 1, 20258,800.008,925.008,700.008,875.008,875.000.57%408,000
Jul 31, 20259,250.009,250.008,800.008,825.008,825.00-4.59%1,123,000
Jul 30, 20259,225.009,325.009,150.009,250.009,250.00-306,300
Jul 29, 20259,250.009,325.009,200.009,250.009,250.00-235,100
Jul 28, 20259,150.009,350.009,150.009,250.009,250.001.09%305,100
Jul 25, 20259,250.009,375.009,150.009,150.009,150.00-1.35%285,700
Jul 24, 20259,350.009,450.009,200.009,275.009,275.00-0.80%515,600
Jul 23, 20259,500.009,500.009,200.009,350.009,350.00-1.06%586,200
Jul 22, 20259,250.009,475.009,250.009,450.009,450.002.16%617,000
Jul 21, 20259,150.009,300.009,075.009,250.009,250.001.09%274,900
Jul 18, 20259,325.009,325.009,150.009,150.009,150.00-1.88%728,200
Jul 17, 20259,200.009,425.009,125.009,325.009,325.001.36%561,100