PT Gudang Garam Tbk(ID:GGRM)
Rp15,125.00-125.00 (-0.82%)
ID:GGRM
PT Gudang Garam Tbk historical prices
Rp15,125.00
At close:-125.00 (-0.82%)
PT Gudang Garam Tbk (GGRM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15,300.00 | 15,325.00 | 15,125.00 | 15,125.00 | 15,125.00 | -0.82% | 429,300 | 0.39 |
| Nov 10, 2026 | 15,500.00 | 15,550.00 | 15,175.00 | 15,250.00 | 15,250.00 | +1.16% | 764,500 | 0.68 |
| Nov 09, 2026 | 15,075.00 | 15,425.00 | 14,950.00 | 15,350.00 | 15,350.00 | +1.82% | 745,600 | 0.65 |
| Nov 06, 2026 | 15,025.00 | 15,200.00 | 14,900.00 | 15,075.00 | 15,075.00 | +1.17% | 1,308,600 | 1.12 |
| Nov 05, 2026 | 15,400.00 | 15,425.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.00% | 1,083,100 | 0.91 |
| Nov 04, 2026 | 15,400.00 | 15,600.00 | 14,950.00 | 15,050.00 | 15,050.00 | -2.59% | 1,372,500 | 1.14 |
| Nov 03, 2026 | 16,175.00 | 16,300.00 | 15,450.00 | 15,450.00 | 15,450.00 | -4.04% | 1,035,000 | 0.84 |
| Nov 02, 2026 | 16,550.00 | 16,625.00 | 16,100.00 | 16,100.00 | 16,100.00 | -1.83% | 624,200 | 0.50 |
| Oct 30, 2026 | 16,025.00 | 16,875.00 | 15,825.00 | 16,400.00 | 16,400.00 | +2.34% | 1,611,100 | 1.25 |
| Oct 29, 2026 | 16,250.00 | 16,450.00 | 16,000.00 | 16,025.00 | 16,025.00 | -1.08% | 676,800 | 0.51 |
| Oct 28, 2026 | 17,200.00 | 17,200.00 | 16,125.00 | 16,200.00 | 16,200.00 | -5.54% | 1,056,900 | 0.78 |
| Oct 27, 2026 | 16,450.00 | 17,400.00 | 16,300.00 | 17,150.00 | 17,150.00 | +4.26% | 4,295,100 | 3.27 |
| Oct 26, 2026 | 16,975.00 | 17,000.00 | 16,425.00 | 16,450.00 | 16,450.00 | -2.95% | 668,900 | 0.50 |
| Oct 23, 2026 | 16,825.00 | 17,175.00 | 16,825.00 | 16,950.00 | 16,950.00 | +1.19% | 682,200 | 0.50 |
| Oct 22, 2026 | 16,500.00 | 17,125.00 | 16,400.00 | 16,750.00 | 16,750.00 | +1.52% | 946,800 | 0.70 |
| Oct 21, 2026 | 15,625.00 | 16,500.00 | 15,500.00 | 16,500.00 | 16,500.00 | +5.60% | 1,378,700 | 1.01 |
| Oct 20, 2026 | 14,950.00 | 15,800.00 | 14,950.00 | 15,625.00 | 15,625.00 | +4.52% | 1,252,900 | 0.92 |
| Oct 19, 2026 | 15,275.00 | 15,275.00 | 14,250.00 | 14,950.00 | 14,950.00 | -2.29% | 2,163,900 | 1.61 |
| Oct 16, 2026 | 14,950.00 | 15,900.00 | 14,800.00 | 15,300.00 | 15,300.00 | -12.07% | 3,121,100 | 2.36 |
| Oct 15, 2026 | 17,650.00 | 17,900.00 | 17,250.00 | 17,400.00 | 17,400.00 | -1.14% | 636,000 | 0.48 |
| Oct 14, 2026 | 18,050.00 | 18,200.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.95% | 441,300 | 0.33 |
| Oct 13, 2026 | 17,750.00 | 18,175.00 | 17,750.00 | 17,950.00 | 17,950.00 | +0.14% | 600,700 | 0.44 |
| Oct 12, 2026 | 18,025.00 | 18,525.00 | 17,725.00 | 17,925.00 | 17,925.00 | -0.42% | 2,787,700 | 2.09 |
| Oct 09, 2026 | 16,975.00 | 18,225.00 | 16,975.00 | 18,000.00 | 18,000.00 | +6.04% | 1,179,200 | 0.88 |
| Oct 08, 2026 | 17,025.00 | 17,400.00 | 16,875.00 | 16,975.00 | 16,975.00 | +0.30% | 977,000 | 0.73 |
| Oct 07, 2026 | 17,100.00 | 17,100.00 | 16,875.00 | 16,925.00 | 16,925.00 | -1.02% | 229,700 | 0.17 |
| Oct 06, 2026 | 17,025.00 | 17,125.00 | 16,900.00 | 17,100.00 | 17,100.00 | +0.59% | 291,100 | 0.22 |
| Oct 05, 2026 | 16,900.00 | 17,000.00 | 16,725.00 | 17,000.00 | 17,000.00 | +0.59% | 781,400 | 0.58 |
| Oct 02, 2026 | 16,600.00 | 17,100.00 | 16,600.00 | 16,900.00 | 16,900.00 | +1.96% | 1,297,600 | 0.96 |
| Oct 01, 2026 | 17,000.00 | 17,000.00 | 16,575.00 | 16,575.00 | 16,575.00 | -1.49% | 617,500 | 0.45 |
| Sep 30, 2026 | 17,025.00 | 17,100.00 | 16,750.00 | 16,825.00 | 16,825.00 | -0.15% | 705,300 | 0.52 |
| Sep 29, 2026 | 17,300.00 | 17,300.00 | 16,500.00 | 16,850.00 | 16,850.00 | -2.60% | 943,600 | 0.70 |
| Sep 28, 2026 | 17,175.00 | 17,650.00 | 17,175.00 | 17,300.00 | 17,300.00 | +0.87% | 1,311,200 | 0.97 |
| Sep 25, 2026 | 17,350.00 | 17,700.00 | 17,050.00 | 17,150.00 | 17,150.00 | -1.15% | 703,400 | 0.52 |
| Sep 24, 2026 | 17,725.00 | 18,100.00 | 17,275.00 | 17,350.00 | 17,350.00 | -1.98% | 619,200 | 0.46 |
| Sep 23, 2026 | 18,000.00 | 18,250.00 | 17,650.00 | 17,700.00 | 17,700.00 | 0.00% | 1,041,500 | 0.77 |
| Sep 22, 2026 | 17,700.00 | 18,000.00 | 17,575.00 | 17,700.00 | 17,700.00 | +0.28% | 714,100 | 0.52 |
| Sep 21, 2026 | 17,925.00 | 17,925.00 | 17,550.00 | 17,650.00 | 17,650.00 | -1.40% | 512,400 | 0.37 |
| Sep 18, 2026 | 17,550.00 | 18,000.00 | 17,100.00 | 17,900.00 | 17,900.00 | +2.29% | 1,734,000 | 1.26 |
| Sep 17, 2026 | 17,750.00 | 17,950.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.41% | 1,139,900 | 0.82 |
| Sep 16, 2026 | 17,775.00 | 18,200.00 | 17,650.00 | 17,750.00 | 17,750.00 | -0.70% | 760,100 | 0.54 |
| Sep 15, 2026 | 18,975.00 | 19,025.00 | 17,575.00 | 17,875.00 | 17,875.00 | -5.92% | 2,515,900 | 1.81 |
| Sep 14, 2026 | 19,375.00 | 19,850.00 | 18,850.00 | 19,000.00 | 19,000.00 | -1.94% | 1,337,700 | 0.97 |
| Sep 11, 2026 | 19,525.00 | 19,525.00 | 19,275.00 | 19,375.00 | 19,375.00 | -0.64% | 424,700 | 0.31 |
| Sep 10, 2026 | 19,800.00 | 19,950.00 | 19,450.00 | 19,500.00 | 19,500.00 | -1.27% | 900,200 | 0.65 |
| Sep 09, 2026 | 20,150.00 | 20,150.00 | 19,550.00 | 19,750.00 | 19,750.00 | -1.99% | 1,525,800 | 1.12 |
| Sep 08, 2026 | 20,075.00 | 20,275.00 | 20,075.00 | 20,150.00 | 20,150.00 | +0.25% | 533,500 | 0.39 |
| Sep 07, 2026 | 20,075.00 | 20,250.00 | 20,050.00 | 20,100.00 | 20,100.00 | +0.12% | 492,000 | 0.35 |
| Sep 04, 2026 | 20,425.00 | 20,450.00 | 20,050.00 | 20,075.00 | 20,075.00 | -1.11% | 479,200 | 0.34 |
| Sep 03, 2026 | 20,175.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | +1.00% | 527,200 | 0.37 |
