PT Gudang Garam Tbk (GDNGY)
OTC: GDNGY
· Real-Time Price · USD
2.40
0.25 (11.63%)
At close: Jun 06, 2025, 3:45 PM
2.55
6.25%
Pre-market: Sep 16, 2025, 09:50 AM EDT
GDNGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | 17.49% | 627 |
| Sep 15, 2025 | 2.32 | 2.32 | 2.23 | 2.23 | 2.23 | 2.76% | 3,100 |
| Sep 12, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 2.36% | 621 |
| Sep 11, 2025 | 2.35 | 2.36 | 2.12 | 2.12 | 2.12 | -5.78% | 3,642 |
| Sep 10, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -6.25% | 813 |
| Sep 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.13% | 100 |
| Sep 8, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.00% | 0 |
| Sep 5, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.00% | 0 |
| Sep 4, 2025 | 2.17 | 2.35 | 2.17 | 2.35 | 2.35 | 4.44% | 78,812 |
| Sep 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | 88 |
| Sep 2, 2025 | 2.12 | 2.25 | 2.10 | 2.25 | 2.25 | 6.13% | 2,000 |
| Aug 29, 2025 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -1.40% | 61,800 |
| Aug 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 400 |
| Aug 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0 |
| Aug 26, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0 |
| Aug 25, 2025 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -10.04% | 400 |
| Aug 22, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.00% | 100 |
| Aug 21, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 11.16% | 724 |
| Aug 20, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 100 |
| Aug 19, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0 |