What is the all time high of GGRM?

PT Gudang Garam Tbk (GGRM) closed at its highest ever adjusted price, IDR 68,212, on Mar 4, 2019. Its lowest close was IDR 1,995 on Oct 29, 2008.

How much has GGRM returned over the last 10 years?

-59.6% in price terms from the close ten years before Sep 28, 2026, which is -8.7% a year compounded. Over one year the return is +24.5%; over five years -31.4%.

What was the worst drawdown in GGRM history?

-88.6% from the Mar 4, 2019 peak to the Jun 23, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does GGRM historical data go?

The daily series starts on Jun 7, 2001 and runs to Sep 28, 2026: 6,283 trading sessions across 25.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are GGRM historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get GGRM historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 7, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for GGRM?

Among complete calendar years, 2009 was the best at +421.4% and 2008 the worst at -48.0%, measured close to close.

IDX · GGRM · stock

PT Gudang Garam Tbk (GGRM) stock price history

Every IDX trading session of PT Gudang Garam Tbk from Jun 7, 2001 to Sep 28, 2026: 6,283 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GGRM data, free key Year by year table

GGRM adjusted close, 2001 to 2026

GGRMPT Gudang Garam Tbk

IDR 17,300+24.5% over one year

IDR 68,212
All time high, 2019: IDR 21,825
52 week high, IDR 10,640 low: 6,283
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

GGRM key facts

PT Gudang Garam Tbk (GGRM) closed at IDR 17,300 on Sep 28, 2026 on IDX.
GGRM's all time high close is IDR 68,212, set on Mar 4, 2019; its all time low close is IDR 1,995 on Oct 29, 2008.
GGRM's 52 week range is IDR 10,640 to IDR 21,825.
GGRM returned +24.5% over the year to Sep 28, 2026 and -31.4% over five years.
Over ten years GGRM returned -60%, -8.7% a year compounded.
GGRM's deepest drawdown was -88.6% from Mar 4, 2019 to Jun 23, 2025.
DataCedar holds 6,283 daily sessions of GGRM history from Jun 7, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GGRM price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GGRM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-11.4%
3 months	+10.0%
6 months	+31.5%
Year to date	+30.1%
1 year	+24.5%
3 years	-20.8%
5 years	-31.4%
10 years	-59.6%
Since Jun 7, 2001	+216.6%
Compound annual growth, 25.3 years	+4.7%

GGRM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 68,212 on Mar 4, 2019
All time low close: IDR 1,995 on Oct 29, 2008
52 week high: IDR 21,825 on Aug 10, 2026
52 week low: IDR 10,640 on Oct 8, 2025
Deepest drawdown: -88.6% from Mar 4, 2019 to Jun 23, 2025, not yet recovered
Best single session: +23.4% on Jul 29, 2008
Worst single session: -20.6% on Sep 16, 2019
Volatility, 1 year annualised: 53.5%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2001: 3.2×
Best calendar year: 2009, +421%
Worst calendar year: 2008, -48%

GGRM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 7, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 13,324	IDR 21,825	IDR 12,754	IDR 17,300	+30.1%	217.2M	179
2025	IDR 11,935	IDR 16,934	IDR 7,575	IDR 13,300	+11.4%	356.6M	236
2024	IDR 18,273	IDR 19,195	IDR 11,238	IDR 11,935	-34.7%	193.8M	237
2023	IDR 15,484	IDR 26,567	IDR 14,194	IDR 18,273	+18.0%	472M	239
2022	IDR 24,453	IDR 26,830	IDR 15,484	IDR 15,484	-36.7%	322.1M	246
2021	IDR 30,794	IDR 35,316	IDR 23,913	IDR 24,453	-20.2%	338.5M	247
2020	IDR 39,614	IDR 44,154	IDR 22,890	IDR 30,645	-22.6%	413.3M	242
2019	IDR 60,426	IDR 72,963	IDR 36,755	IDR 39,614	-34.4%	374.1M	257
2018	IDR 58,270	IDR 61,077	IDR 45,980	IDR 60,426	+3.7%	206.5M	261
2017	IDR 43,012	IDR 58,270	IDR 40,420	IDR 58,270	+35.5%	227.1M	254
2016	IDR 35,361	IDR 52,469	IDR 34,034	IDR 43,012	+20.8%	299.2M	246
2015	IDR 38,650	IDR 40,751	IDR 25,582	IDR 35,621	-7.8%	257.6M	245
2014	IDR 26,537	IDR 40,910	IDR 24,906	IDR 38,650	+46.7%	236M	244
2013	IDR 34,309	IDR 35,731	IDR 20,075	IDR 26,349	-24.3%	266.4M	244
2012	IDR 37,853	IDR 38,764	IDR 28,374	IDR 34,803	-7.7%	303.9M	246
2011	IDR 24,523	IDR 40,344	IDR 19,893	IDR 37,701	+57.8%	270.6M	247
2010	IDR 12,780	IDR 31,363	IDR 12,106	IDR 23,896	+89.1%	242.9M	245
2009	IDR 2,523	IDR 12,780	IDR 2,494	IDR 12,633	+421.4%	56.5M	244
2008	IDR 4,632	IDR 4,879	IDR 1,995	IDR 2,423	-48.0%	70.6M	239
2007	IDR 5,522	IDR 6,514	IDR 4,522	IDR 4,659	-14.8%	50.1M	247
2006	IDR 5,853	IDR 6,387	IDR 4,638	IDR 5,469	-7.8%	44.6M	259
2005	IDR 6,612	IDR 9,159	IDR 4,886	IDR 5,929	-10.7%	211.5M	247
2004	IDR 6,522	IDR 7,673	IDR 5,926	IDR 6,637	+1.8%	286.2M	262
2003	IDR 3,865	IDR 6,786	IDR 3,376	IDR 6,522	+68.8%	337.5M	261
2002	IDR 3,907	IDR 5,555	IDR 3,026	IDR 3,865	-1.1%	601.7M	261
2001	IDR 5,487	IDR 6,368	IDR 3,591	IDR 3,907	n/a	273.6M	148

GGRM monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 17,300	-16.8%
August 2026	IDR 20,800	+9.5%
July 2026	IDR 19,000	+23.1%
June 2026	IDR 15,438	-4.4%
May 2026	IDR 16,150	+6.3%
April 2026	IDR 15,200	+13.5%
March 2026	IDR 13,395	-18.5%
February 2026	IDR 16,435	+10.5%
January 2026	IDR 14,868	+11.8%
December 2025	IDR 13,300	-6.0%
November 2025	IDR 14,155	-13.9%
October 2025	IDR 16,435	+23.8%

About the GGRM data

Daily bars. 6,283 sessions from Jun 7, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GGRM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

GDST PT Gunawan Dianjaya Steel Tbk
GDYR PT Goodyear Indonesia Tbk
GEMA PT Gema Grahasarana Tbk
GEMS PT Golden Energy Mines Tbk
GGRP PT Gunung Raja Paksi Tbk
GHON PT Gihon Telekomunikasi Indonesia Tbk
GIAA PT. Garuda Indonesia (Persero) Tbk
GJTL PT. Gajah Tunggal Tbk

Browse IDX

Historical data guides

Common questions

GGRM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market