PT Gudang Garam Tbk (GDNGY)
OTC: GDNGY
· Real-Time Price · USD
3.05
0.05 (1.67%)
At close: Oct 03, 2025, 12:43 PM
3.00
-1.61%
After-hours: Oct 01, 2025, 08:00 PM EDT
GDNGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 1.67% | 46,240 |
| Oct 2, 2025 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -3.23% | 67,619 |
| Oct 1, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -7.46% | 9,603 |
| Sep 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 200 |
| Sep 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 0 |
| Sep 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.60% | 3,900 |
| Sep 25, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.00% | 0 |
| Sep 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -6.98% | 300 |
| Sep 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 23.45% | 200 |
| Sep 22, 2025 | 3.15 | 3.15 | 2.90 | 2.90 | 2.90 | 0.00% | 700 |
| Sep 19, 2025 | 2.58 | 2.90 | 2.58 | 2.90 | 2.90 | 10.27% | 634 |
| Sep 18, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.38% | 225 |
| Sep 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.00% | 0 |
| 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 |
Page 1 of 76