PT Gudang Garam Tbk (IDX:GGRM)
Indonesia
· Delayed Price · Currency is IDR 16,000
-175 (-1.08%)
Apr 29, 2026, 1:40 PM WIB
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16,175.00 | 16,175.00 | 15,700.00 | 15,700.00 | - | -2.94% | 598,600 |
| Apr 28, 2026 | 14,575.00 | 16,325.00 | 14,575.00 | 16,175.00 | 16,175.00 | 11.36% | 3,120,800 |
| Apr 27, 2026 | 13,700.00 | 14,700.00 | 13,700.00 | 14,525.00 | 14,525.00 | 6.02% | 1,263,500 |
| Apr 24, 2026 | 14,000.00 | 14,025.00 | 13,550.00 | 13,700.00 | 13,700.00 | -1.62% | 584,600 |
| Apr 23, 2026 | 14,300.00 | 14,300.00 | 13,925.00 | 13,925.00 | 13,925.00 | -2.45% | 333,300 |
| Apr 22, 2026 | 14,225.00 | 14,400.00 | 14,225.00 | 14,275.00 | 14,275.00 | 0.53% | 246,800 |
| Apr 21, 2026 | 14,150.00 | 14,325.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.53% | 160,200 |
| Apr 20, 2026 | 14,700.00 | 14,700.00 | 14,075.00 | 14,125.00 | 14,125.00 | -3.09% | 409,700 |
| Apr 17, 2026 | 14,250.00 | 14,600.00 | 14,250.00 | 14,575.00 | 14,575.00 | 1.04% | 207,400 |
| Apr 16, 2026 | 14,600.00 | 14,650.00 | 14,400.00 | 14,425.00 | 14,425.00 | -1.20% | 107,600 |
| Apr 15, 2026 | 14,550.00 | 14,725.00 | 14,375.00 | 14,600.00 | 14,600.00 | 0.69% | 197,000 |
| Apr 14, 2026 | 14,300.00 | 14,550.00 | 14,300.00 | 14,500.00 | 14,500.00 | 2.11% | 353,300 |
| Apr 13, 2026 | 14,250.00 | 14,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.74% | 476,600 |
| Apr 10, 2026 | 14,675.00 | 14,825.00 | 14,500.00 | 14,600.00 | 14,600.00 | -0.51% | 297,600 |
| Apr 9, 2026 | 14,625.00 | 15,075.00 | 14,600.00 | 14,675.00 | 14,675.00 | 0.34% | 507,800 |
| Apr 8, 2026 | 14,500.00 | 14,700.00 | 14,375.00 | 14,625.00 | 14,625.00 | 2.99% | 527,400 |
| Apr 7, 2026 | 14,175.00 | 14,750.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.18% | 539,900 |
| Apr 6, 2026 | 14,150.00 | 14,375.00 | 14,000.00 | 14,175.00 | 14,175.00 | 0.18% | 351,500 |
| Apr 2, 2026 | 14,150.00 | 14,250.00 | 14,050.00 | 14,150.00 | 14,150.00 | 0.35% | 142,400 |
| Apr 1, 2026 | 14,100.00 | 14,375.00 | 13,975.00 | 14,100.00 | 14,100.00 | - | 364,000 |
| Mar 31, 2026 | 13,700.00 | 14,275.00 | 13,600.00 | 14,100.00 | 14,100.00 | 3.11% | 793,300 |
| Mar 30, 2026 | 13,850.00 | 13,850.00 | 13,475.00 | 13,675.00 | 13,675.00 | -1.26% | 332,300 |
| Mar 27, 2026 | 14,025.00 | 14,100.00 | 13,825.00 | 13,850.00 | 13,850.00 | -1.77% | 304,000 |
| Mar 26, 2026 | 13,950.00 | 14,150.00 | 13,925.00 | 14,100.00 | 14,100.00 | 1.99% | 294,400 |
| Mar 25, 2026 | 14,000.00 | 14,200.00 | 13,750.00 | 13,825.00 | 13,825.00 | -1.25% | 437,200 |
| Mar 17, 2026 | 14,100.00 | 14,375.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.61% | 602,700 |
| Mar 16, 2026 | 14,375.00 | 14,425.00 | 13,600.00 | 14,375.00 | 14,375.00 | - | 424,000 |
| Mar 13, 2026 | 14,825.00 | 14,950.00 | 14,375.00 | 14,375.00 | 14,375.00 | -3.04% | 341,600 |
| Mar 12, 2026 | 15,175.00 | 15,175.00 | 14,825.00 | 14,825.00 | 14,825.00 | -2.47% | 117,700 |
| Mar 11, 2026 | 15,425.00 | 15,475.00 | 15,050.00 | 15,200.00 | 15,200.00 | -1.30% | 399,900 |
| Mar 10, 2026 | 14,325.00 | 15,425.00 | 14,325.00 | 15,400.00 | 15,400.00 | 8.07% | 906,600 |
| Mar 9, 2026 | 15,000.00 | 15,000.00 | 14,250.00 | 14,250.00 | 14,250.00 | -6.56% | 1,330,100 |
| Mar 6, 2026 | 15,300.00 | 15,450.00 | 15,150.00 | 15,250.00 | 15,250.00 | -1.29% | 263,300 |
| Mar 5, 2026 | 15,350.00 | 15,775.00 | 15,350.00 | 15,450.00 | 15,450.00 | 1.64% | 428,500 |
| Mar 4, 2026 | 15,975.00 | 16,000.00 | 15,150.00 | 15,200.00 | 15,200.00 | -4.85% | 1,089,600 |
| Mar 3, 2026 | 16,750.00 | 16,750.00 | 15,950.00 | 15,975.00 | 15,975.00 | -5.19% | 938,800 |
| Mar 2, 2026 | 16,425.00 | 17,000.00 | 16,425.00 | 16,850.00 | 16,850.00 | -2.60% | 1,462,800 |
| Feb 27, 2026 | 16,050.00 | 17,300.00 | 15,950.00 | 17,300.00 | 17,300.00 | 8.46% | 4,252,000 |
| Feb 26, 2026 | 16,175.00 | 16,200.00 | 15,900.00 | 15,950.00 | 15,950.00 | -1.24% | 525,300 |
| Feb 25, 2026 | 15,700.00 | 16,275.00 | 15,675.00 | 16,150.00 | 16,150.00 | 2.87% | 730,500 |
| Feb 24, 2026 | 16,325.00 | 16,375.00 | 15,700.00 | 15,700.00 | 15,700.00 | -3.68% | 1,188,900 |
| Feb 23, 2026 | 16,300.00 | 16,300.00 | 15,875.00 | 16,300.00 | 16,300.00 | - | 1,125,700 |
| Feb 20, 2026 | 16,925.00 | 16,925.00 | 16,200.00 | 16,300.00 | 16,300.00 | -3.69% | 1,174,800 |
| Feb 19, 2026 | 17,100.00 | 17,475.00 | 16,750.00 | 16,925.00 | 16,925.00 | 0.30% | 1,709,900 |
| Feb 18, 2026 | 16,375.00 | 17,125.00 | 16,200.00 | 16,875.00 | 16,875.00 | 3.85% | 2,248,700 |
| Feb 13, 2026 | 16,125.00 | 16,475.00 | 16,075.00 | 16,250.00 | 16,250.00 | 0.78% | 893,600 |
| Feb 12, 2026 | 16,300.00 | 16,300.00 | 16,100.00 | 16,125.00 | 16,125.00 | -1.07% | 389,700 |
| Feb 11, 2026 | 16,500.00 | 16,550.00 | 16,200.00 | 16,300.00 | 16,300.00 | -1.21% | 556,600 |
| Feb 10, 2026 | 16,600.00 | 16,700.00 | 16,175.00 | 16,500.00 | 16,500.00 | -0.60% | 770,800 |
| Feb 9, 2026 | 16,500.00 | 16,800.00 | 16,425.00 | 16,600.00 | 16,600.00 | 0.61% | 468,300 |
| Feb 6, 2026 | 16,575.00 | 16,700.00 | 15,950.00 | 16,500.00 | 16,500.00 | -1.64% | 942,600 |
| Feb 5, 2026 | 16,950.00 | 17,200.00 | 16,725.00 | 16,775.00 | 16,775.00 | - | 1,597,200 |
| Feb 4, 2026 | 16,525.00 | 17,175.00 | 16,350.00 | 16,775.00 | 16,775.00 | 1.51% | 2,823,100 |
| Feb 3, 2026 | 15,250.00 | 16,700.00 | 15,225.00 | 16,525.00 | 16,525.00 | 8.72% | 2,158,300 |
| Feb 2, 2026 | 15,650.00 | 15,750.00 | 14,925.00 | 15,200.00 | 15,200.00 | -2.88% | 1,489,400 |
| Jan 30, 2026 | 14,725.00 | 15,800.00 | 14,725.00 | 15,650.00 | 15,650.00 | 6.83% | 1,644,100 |
| Jan 29, 2026 | 15,025.00 | 15,050.00 | 13,500.00 | 14,650.00 | 14,650.00 | -2.50% | 1,900,500 |
| Jan 28, 2026 | 15,500.00 | 15,825.00 | 14,700.00 | 15,025.00 | 15,025.00 | -4.91% | 2,276,300 |
| Jan 27, 2026 | 15,900.00 | 15,900.00 | 15,475.00 | 15,800.00 | 15,800.00 | -0.32% | 775,800 |
| Jan 26, 2026 | 15,800.00 | 16,125.00 | 15,475.00 | 15,850.00 | 15,850.00 | -0.47% | 917,800 |
| Jan 23, 2026 | 16,175.00 | 16,200.00 | 15,700.00 | 15,925.00 | 15,925.00 | -0.47% | 851,600 |
| Jan 22, 2026 | 16,150.00 | 16,425.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 3,674,300 |
| Jan 21, 2026 | 15,750.00 | 16,150.00 | 15,175.00 | 16,000.00 | 16,000.00 | 1.59% | 2,067,300 |
| Jan 20, 2026 | 15,850.00 | 16,400.00 | 15,700.00 | 15,750.00 | 15,750.00 | -0.32% | 1,373,000 |
| Jan 19, 2026 | 15,125.00 | 15,925.00 | 15,100.00 | 15,800.00 | 15,800.00 | 4.81% | 1,218,900 |
| Jan 15, 2026 | 15,025.00 | 15,400.00 | 15,025.00 | 15,075.00 | 15,075.00 | 0.50% | 385,000 |
| Jan 14, 2026 | 15,400.00 | 15,500.00 | 14,975.00 | 15,000.00 | 15,000.00 | -1.96% | 891,200 |
| Jan 13, 2026 | 16,000.00 | 16,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | -4.38% | 1,137,200 |
| Jan 12, 2026 | 15,900.00 | 16,375.00 | 15,175.00 | 16,000.00 | 16,000.00 | 1.59% | 2,150,000 |
| Jan 9, 2026 | 15,350.00 | 16,000.00 | 15,100.00 | 15,750.00 | 15,750.00 | 2.61% | 3,169,100 |
| Jan 8, 2026 | 15,000.00 | 15,750.00 | 14,875.00 | 15,350.00 | 15,350.00 | 2.68% | 3,135,800 |
| Jan 7, 2026 | 14,050.00 | 15,275.00 | 13,875.00 | 14,950.00 | 14,950.00 | 6.22% | 3,670,600 |
| Jan 6, 2026 | 13,600.00 | 14,125.00 | 13,600.00 | 14,075.00 | 14,075.00 | 3.68% | 1,194,500 |
| Jan 5, 2026 | 13,650.00 | 13,650.00 | 13,425.00 | 13,575.00 | 13,575.00 | -0.55% | 504,400 |
| Jan 2, 2026 | 14,025.00 | 14,150.00 | 13,600.00 | 13,650.00 | 13,650.00 | -2.50% | 761,500 |
| Dec 30, 2025 | 13,000.00 | 14,300.00 | 13,000.00 | 14,000.00 | 14,000.00 | 6.06% | 2,276,400 |
| Dec 29, 2025 | 13,000.00 | 13,250.00 | 12,875.00 | 13,200.00 | 13,200.00 | 1.54% | 1,115,300 |
| Dec 24, 2025 | 12,825.00 | 13,000.00 | 12,625.00 | 13,000.00 | 13,000.00 | 1.36% | 1,029,500 |
| Dec 23, 2025 | 13,000.00 | 13,000.00 | 12,825.00 | 12,825.00 | 12,825.00 | -1.54% | 434,400 |
| Dec 22, 2025 | 13,125.00 | 13,150.00 | 12,950.00 | 13,025.00 | 13,025.00 | -1.14% | 698,300 |
| Dec 19, 2025 | 13,500.00 | 13,500.00 | 13,000.00 | 13,175.00 | 13,175.00 | -2.23% | 1,259,400 |
| Dec 18, 2025 | 13,600.00 | 13,675.00 | 13,400.00 | 13,475.00 | 13,475.00 | -0.92% | 478,000 |
| Dec 17, 2025 | 13,275.00 | 13,700.00 | 13,275.00 | 13,600.00 | 13,600.00 | 2.45% | 836,700 |
| Dec 16, 2025 | 13,600.00 | 13,625.00 | 13,200.00 | 13,275.00 | 13,275.00 | -1.67% | 626,100 |
| Dec 15, 2025 | 13,575.00 | 13,700.00 | 13,375.00 | 13,500.00 | 13,500.00 | -0.18% | 684,400 |
| Dec 12, 2025 | 13,450.00 | 13,650.00 | 13,250.00 | 13,525.00 | 13,525.00 | 0.56% | 748,300 |
| Dec 11, 2025 | 13,800.00 | 14,075.00 | 13,450.00 | 13,450.00 | 13,450.00 | -2.89% | 1,388,500 |
| Dec 10, 2025 | 14,050.00 | 14,275.00 | 13,775.00 | 13,850.00 | 13,850.00 | -1.42% | 1,359,200 |
| Dec 9, 2025 | 14,800.00 | 14,800.00 | 14,050.00 | 14,050.00 | 14,050.00 | -5.07% | 2,045,700 |
| Dec 8, 2025 | 14,850.00 | 14,950.00 | 14,300.00 | 14,800.00 | 14,800.00 | -0.17% | 1,384,100 |
| Dec 5, 2025 | 14,950.00 | 15,000.00 | 14,800.00 | 14,825.00 | 14,825.00 | -0.84% | 485,000 |
| Dec 4, 2025 | 15,075.00 | 15,325.00 | 14,800.00 | 14,950.00 | 14,950.00 | -0.66% | 1,699,300 |
| Dec 3, 2025 | 15,050.00 | 15,125.00 | 14,675.00 | 15,050.00 | 15,050.00 | - | 1,486,900 |
| Dec 2, 2025 | 14,800.00 | 15,050.00 | 14,800.00 | 15,050.00 | 15,050.00 | 1.69% | 1,093,600 |
| Dec 1, 2025 | 14,900.00 | 15,100.00 | 14,775.00 | 14,800.00 | 14,800.00 | -0.67% | 1,007,300 |
| Nov 28, 2025 | 15,150.00 | 15,250.00 | 14,800.00 | 14,900.00 | 14,900.00 | -1.16% | 1,230,400 |
| Nov 27, 2025 | 15,450.00 | 15,450.00 | 15,025.00 | 15,075.00 | 15,075.00 | -1.79% | 988,100 |
| Nov 26, 2025 | 15,400.00 | 15,675.00 | 15,150.00 | 15,350.00 | 15,350.00 | -0.32% | 1,930,500 |
| Nov 25, 2025 | 15,400.00 | 15,450.00 | 15,075.00 | 15,400.00 | 15,400.00 | 1.48% | 880,500 |
| Nov 24, 2025 | 15,500.00 | 15,800.00 | 15,175.00 | 15,175.00 | 15,175.00 | -1.30% | 1,722,600 |