Skip to main content
PT Gudang Garam Tbk (IDX:GGRM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
14,250
-1,000 (-6.56%)
At close: Mar 9, 2026

PT Gudang Garam Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615,000.0015,000.0014,250.0014,250.0014,250.00-6.56%1,330,100
Mar 6, 202615,300.0015,450.0015,150.0015,250.0015,250.00-1.29%263,300
Mar 5, 202615,350.0015,775.0015,350.0015,450.0015,450.001.64%428,500
Mar 4, 202615,975.0016,000.0015,150.0015,200.0015,200.00-4.85%1,089,600
Mar 3, 202616,750.0016,750.0015,950.0015,975.0015,975.00-5.19%938,800
Mar 2, 202616,425.0017,000.0016,425.0016,850.0016,850.00-2.60%1,462,800
Feb 27, 202616,050.0017,300.0015,950.0017,300.0017,300.008.46%4,252,000
Feb 26, 202616,175.0016,200.0015,900.0015,950.0015,950.00-1.24%525,300
Feb 25, 202615,700.0016,275.0015,675.0016,150.0016,150.002.87%730,500
Feb 24, 202616,325.0016,375.0015,700.0015,700.0015,700.00-3.68%1,188,900
Feb 23, 202616,300.0016,300.0015,875.0016,300.0016,300.00-1,125,700
Feb 20, 202616,925.0016,925.0016,200.0016,300.0016,300.00-3.69%1,174,800
Feb 19, 202617,100.0017,475.0016,750.0016,925.0016,925.000.30%1,709,900
Feb 18, 202616,375.0017,125.0016,200.0016,875.0016,875.003.85%2,248,700
Feb 13, 202616,125.0016,475.0016,075.0016,250.0016,250.000.78%893,600
Feb 12, 202616,300.0016,300.0016,100.0016,125.0016,125.00-1.07%389,700
Feb 11, 202616,500.0016,550.0016,200.0016,300.0016,300.00-1.21%556,600
Feb 10, 202616,600.0016,700.0016,175.0016,500.0016,500.00-0.60%770,800
Feb 9, 202616,500.0016,800.0016,425.0016,600.0016,600.000.61%468,300
Feb 6, 202616,575.0016,700.0015,950.0016,500.0016,500.00-1.64%942,600
Feb 5, 202616,950.0017,200.0016,725.0016,775.0016,775.00-1,597,200
Feb 4, 202616,525.0017,175.0016,350.0016,775.0016,775.001.51%2,823,100
Feb 3, 202615,250.0016,700.0015,225.0016,525.0016,525.008.72%2,158,300
Feb 2, 202615,650.0015,750.0014,925.0015,200.0015,200.00-2.88%1,489,400
Jan 30, 202614,725.0015,800.0014,725.0015,650.0015,650.006.83%1,644,100
Jan 29, 202615,025.0015,050.0013,500.0014,650.0014,650.00-2.50%1,900,500
Jan 28, 202615,500.0015,825.0014,700.0015,025.0015,025.00-4.91%2,276,300
Jan 27, 202615,900.0015,900.0015,475.0015,800.0015,800.00-0.32%775,800
Jan 26, 202615,800.0016,125.0015,475.0015,850.0015,850.00-0.47%917,800
Jan 23, 202616,175.0016,200.0015,700.0015,925.0015,925.00-0.47%851,600
Jan 22, 202616,150.0016,425.0016,000.0016,000.0016,000.00-3,674,300
Jan 21, 202615,750.0016,150.0015,175.0016,000.0016,000.001.59%2,067,300
Jan 20, 202615,850.0016,400.0015,700.0015,750.0015,750.00-0.32%1,373,000
Jan 19, 202615,125.0015,925.0015,100.0015,800.0015,800.004.81%1,218,900
Jan 15, 202615,025.0015,400.0015,025.0015,075.0015,075.000.50%385,000
Jan 14, 202615,400.0015,500.0014,975.0015,000.0015,000.00-1.96%891,200
Jan 13, 202616,000.0016,000.0015,300.0015,300.0015,300.00-4.38%1,137,200
Jan 12, 202615,900.0016,375.0015,175.0016,000.0016,000.001.59%2,150,000
Jan 9, 202615,350.0016,000.0015,100.0015,750.0015,750.002.61%3,169,100
Jan 8, 202615,000.0015,750.0014,875.0015,350.0015,350.002.68%3,135,800
Jan 7, 202614,050.0015,275.0013,875.0014,950.0014,950.006.22%3,670,600
Jan 6, 202613,600.0014,125.0013,600.0014,075.0014,075.003.68%1,194,500
Jan 5, 202613,650.0013,650.0013,425.0013,575.0013,575.00-0.55%504,400
Jan 2, 202614,025.0014,150.0013,600.0013,650.0013,650.00-2.50%761,500
Dec 30, 202513,000.0014,300.0013,000.0014,000.0014,000.006.06%2,276,400
Dec 29, 202513,000.0013,250.0012,875.0013,200.0013,200.001.54%1,115,300
Dec 24, 202512,825.0013,000.0012,625.0013,000.0013,000.001.36%1,029,500
Dec 23, 202513,000.0013,000.0012,825.0012,825.0012,825.00-1.54%434,400
Dec 22, 202513,125.0013,150.0012,950.0013,025.0013,025.00-1.14%698,300
Dec 19, 202513,500.0013,500.0013,000.0013,175.0013,175.00-2.23%1,259,400
Dec 18, 202513,600.0013,675.0013,400.0013,475.0013,475.00-0.92%478,000
Dec 17, 202513,275.0013,700.0013,275.0013,600.0013,600.002.45%836,700
Dec 16, 202513,600.0013,625.0013,200.0013,275.0013,275.00-1.67%626,100
Dec 15, 202513,575.0013,700.0013,375.0013,500.0013,500.00-0.18%684,400
Dec 12, 202513,450.0013,650.0013,250.0013,525.0013,525.000.56%748,300
Dec 11, 202513,800.0014,075.0013,450.0013,450.0013,450.00-2.89%1,388,500
Dec 10, 202514,050.0014,275.0013,775.0013,850.0013,850.00-1.42%1,359,200
Dec 9, 202514,800.0014,800.0014,050.0014,050.0014,050.00-5.07%2,045,700
Dec 8, 202514,850.0014,950.0014,300.0014,800.0014,800.00-0.17%1,384,100
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