PT Gudang Garam Tbk (GDNGY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 4.8550 | 4.8550 | 4.8240 | 4.8240 | 4.8240 | 3,357 |
| 21 May 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 20 May 2024 | 4.8000 | 4.9430 | 4.7260 | 4.7260 | 4.7260 | 1,200 |
| 17 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 16 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 15 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 14 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 13 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 10 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 09 May 2024 | 4.3650 | 4.3700 | 4.3650 | 4.3700 | 4.3700 | 1,100 |
| 08 May 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 200 |
| 07 May 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 300 |
| 06 May 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 300 |
| 03 May 2024 | 4.4200 | 4.5400 | 4.3000 | 4.5100 | 4.5100 | 11,500 |
| 02 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 2,200 |
| 01 May 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 700 |
| 30 Apr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 29 Apr 2024 | 4.5000 | 4.7600 | 4.5000 | 4.7600 | 4.7600 | 400 |
| 26 Apr 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4,200 |
| 25 Apr 2024 | 4.6400 | 4.6500 | 4.5500 | 4.6500 | 4.6500 | 1,400 |
| 24 Apr 2024 | 4.7100 | 4.7640 | 4.7100 | 4.7640 | 4.7640 | 600 |
| 23 Apr 2024 | 4.8950 | 4.9200 | 4.8950 | 4.9200 | 4.9200 | 1,000 |
| 22 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 200 |
| 19 Apr 2024 | 4.7550 | 4.9090 | 4.7550 | 4.9090 | 4.9090 | 1,300 |
| 18 Apr 2024 | 4.7620 | 4.9200 | 4.7620 | 4.9200 | 4.9200 | 2,600 |
| 17 Apr 2024 | 4.6000 | 4.7550 | 4.6000 | 4.6000 | 4.6000 | 800 |
| 16 Apr 2024 | 4.7750 | 4.8500 | 4.6500 | 4.7750 | 4.7750 | 2,600 |
| 15 Apr 2024 | 5.0190 | 5.0190 | 4.9110 | 4.9600 | 4.9600 | 3,000 |
| 12 Apr 2024 | 5.0500 | 5.0500 | 4.8750 | 5.0500 | 5.0500 | 8,600 |
| 11 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 10 Apr 2024 | 4.8100 | 4.8100 | 4.7200 | 4.7200 | 4.7200 | 2,100 |
| 09 Apr 2024 | 4.8400 | 4.8470 | 4.8400 | 4.8470 | 4.8470 | 400 |
| 08 Apr 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 300 |
| 05 Apr 2024 | 4.9700 | 4.9700 | 4.9100 | 4.9100 | 4.9100 | 400 |
| 04 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 300 |
| 03 Apr 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 200 |
| 02 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 01 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 400 |
| 28 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 300 |
| 27 Mar 2024 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | - |
| 26 Mar 2024 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | 100 |
| 25 Mar 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 2,900 |
| 22 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 300 |
| 21 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 20 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 19 Mar 2024 | 5.0000 | 5.0000 | 4.6700 | 4.6700 | 4.6700 | 700 |
| 18 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 15 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 300 |
| 14 Mar 2024 | 4.9100 | 4.9850 | 4.7600 | 4.7600 | 4.7600 | 3,800 |
| 13 Mar 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 12 Mar 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 11 Mar 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 08 Mar 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 07 Mar 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 100 |
| 06 Mar 2024 | 5.0550 | 5.0700 | 5.0550 | 5.0700 | 5.0700 | 400 |
| 05 Mar 2024 | 5.2200 | 5.2300 | 5.2200 | 5.2300 | 5.2300 | 3,500 |
| 04 Mar 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 600 |
| 01 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 29 Feb 2024 | 4.9500 | 5.3000 | 4.9500 | 5.3000 | 5.3000 | 600 |
| 28 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 27 Feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 200 |
| 26 Feb 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| 23 Feb 2024 | 5.2500 | 5.2500 | 5.1600 | 5.1600 | 5.1600 | 2,500 |
| 22 Feb 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 100 |
| 21 Feb 2024 | 5.2200 | 5.2200 | 5.1920 | 5.1920 | 5.1920 | 1,800 |
| 20 Feb 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | 5.2500 | 500 |
| 16 Feb 2024 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | - |
| 15 Feb 2024 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | 200 |
| 14 Feb 2024 | 5.3110 | 5.3110 | 5.3110 | 5.3110 | 5.3110 | 100 |
| 13 Feb 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| 12 Feb 2024 | 5.0700 | 5.2800 | 5.0700 | 5.2800 | 5.2800 | 400 |
| 09 Feb 2024 | 5.0900 | 5.2800 | 5.0900 | 5.0950 | 5.0950 | 10,100 |
| 08 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 07 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 06 Feb 2024 | 5.1650 | 5.1650 | 5.0200 | 5.0200 | 5.0200 | 800 |
| 05 Feb 2024 | 5.1200 | 5.1200 | 4.8000 | 4.8000 | 4.8000 | 3,200 |
| 02 Feb 2024 | 5.0200 | 5.0200 | 4.9100 | 4.9100 | 4.9100 | 4,000 |
| 01 Feb 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 200 |
| 31 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 200 |
| 30 Jan 2024 | 5.1500 | 5.1500 | 5.0600 | 5.1500 | 5.1500 | 2,400 |
| 29 Jan 2024 | 5.0200 | 5.2200 | 5.0200 | 5.2200 | 5.2200 | 3,100 |
| 26 Jan 2024 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | 300 |
| 25 Jan 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 24 Jan 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 23 Jan 2024 | 5.0900 | 5.2000 | 5.0900 | 5.2000 | 5.2000 | 3,400 |
| 22 Jan 2024 | 5.1600 | 5.1900 | 5.1000 | 5.1500 | 5.1500 | 3,100 |
| 19 Jan 2024 | 5.2350 | 5.3100 | 5.1600 | 5.3100 | 5.3100 | 800 |
| 18 Jan 2024 | 5.3800 | 5.3800 | 5.2700 | 5.3700 | 5.3700 | 1,000 |
| 17 Jan 2024 | 5.2320 | 5.2400 | 5.2320 | 5.2400 | 5.2400 | 400 |
| 16 Jan 2024 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 900 |
| 12 Jan 2024 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.3500 | 700 |
| 11 Jan 2024 | 5.1600 | 5.5000 | 5.1600 | 5.3400 | 5.3400 | 5,800 |
| 10 Jan 2024 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | - |
| 09 Jan 2024 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 600 |
| 08 Jan 2024 | 5.3300 | 5.4900 | 5.3300 | 5.4900 | 5.4900 | 1,300 |
| 05 Jan 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 04 Jan 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 1,000 |
| 03 Jan 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 2,500 |
| 02 Jan 2024 | 5.4700 | 5.4700 | 5.4200 | 5.4600 | 5.4600 | 1,700 |
| 29 Dec 2023 | 5.3350 | 5.3350 | 5.3350 | 5.3350 | 5.3350 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.