PT Gudang Garam Tbk GDNGY
3.56 USD +0.28 (+8.43%)
Regular-session close
3.50 Day range 3.93
2.95 52-week range 4.85
- YTD
- +11.31%
- 1 year
- -6.02%
GDNGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | +0.27 | +8.21% | 100 |
| Nov 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | -0.06 | -1.79% | 600 |
| Nov 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 3.37 | 3.37 | 3.35 | 3.35 | -0.18 | -5.10% | 1,100 |
| Nov 6, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 3.50 | 3.58 | 3.50 | 3.53 | -0.02 | -0.56% | 6,000 |
| Oct 30, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 3.52 | 3.55 | 3.44 | 3.55 | -0.76 | -17.63% | 3,000 |
| Oct 15, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | -0.14 | -3.15% | 100 |
| Oct 14, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | +0.47 | +11.81% | 100 |
| Oct 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | +0.13 | +3.38% | 4,000 |
| Oct 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | +0.09 | +2.39% | 2,200 |
| Oct 7, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | -0.11 | -2.84% | 800 |
| Oct 6, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | +0.02 | +0.52% | 200 |
| Oct 5, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | +0.13 | +3.49% | 1,900 |
| Oct 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | -0.43 | -10.36% | 700 |
| Sep 28, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | +0.24 | +6.14% | 1,100 |
| Sep 22, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | -0.02 | -0.51% | 200 |
| Sep 21, 2026 | 4.02 | 4.02 | 3.93 | 3.93 | -0.10 | -2.48% | 1,900 |
| Sep 18, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 4.06 | 4.06 | 4.03 | 4.03 | -0.35 | -7.99% | 17,800 |
| Sep 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | -0.17 | -3.74% | 300 |
| Sep 10, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | +0.04 | +0.89% | 200 |
| Sep 4, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 4.24 | 4.51 | 4.24 | 4.51 | +0.10 | +2.27% | 400 |
| Aug 31, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | -0.16 | -3.50% | 2,000 |
| Aug 25, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | -0.19 | -3.99% | 5,500 |
| Aug 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | +0.24 | +5.31% | 200 |
| Aug 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | -0.08 | -1.74% | 300 |
| Aug 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | +0.15 | +3.37% | 500 |
| Aug 14, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the GDNGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.