2m 2m 2m 2m 2m 2m 2m
Gudang Unsp ADR (GDNGY)
OTC
$3.55-$0.76 (-17.63%)
Price as of Oct 16, 2026- N/AMarket Cap
- 33.29%1-Year Change
- TobaccoIndustry
Gudang Unsp ADR (GDNGY)
$3.55-$0.76 (-17.63%)
- 1 Month-11.91%Low Price$3.55High Price$4.45
- 3 Months-2.47%Low Price$3.55High Price$4.85
- 1 Year+33.29%Low Price$2.77High Price$4.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/16/2026 | 3.52 | 3.55 | 3.44 | 3.55 | -17.63% | 2,950 |
10/15/2026 | 4.31 | 4.31 | 4.31 | 4.31 | -3.15% | 100 |
10/13/2026 | 4.45 | 4.45 | 4.45 | 4.45 | +11.81% | 123 |
10/12/2026 | 3.98 | 3.98 | 3.98 | 3.98 | +3.51% | 4,022 |
10/08/2026 | 3.85 | 3.85 | 3.85 | 3.85 | +2.26% | 2,155 |
10/07/2026 | 3.76 | 3.76 | 3.76 | 3.76 | -2.72% | 750 |
10/06/2026 | 3.87 | 3.87 | 3.87 | 3.87 | +0.39% | 153 |
10/02/2026 | 3.89 | 3.89 | 3.85 | 3.85 | +3.49% | 1,919 |
09/29/2026 | 3.72 | 3.72 | 3.72 | 3.72 | -10.36% | 699 |
09/23/2026 | 4.15 | 4.15 | 4.15 | 4.15 | +6.14% | 1,080 |
09/22/2026 | 3.91 | 3.91 | 3.91 | 3.91 | -0.51% | 225 |
09/21/2026 | 4.02 | 4.02 | 3.93 | 3.93 | -2.48% | 1,912 |
09/15/2026 | 4.06 | 4.06 | 4.03 | 4.03 | -7.99% | 17,797 |
09/11/2026 | 4.38 | 4.38 | 4.38 | 4.38 | -3.84% | 257 |
09/08/2026 | 4.56 | 4.56 | 4.56 | 4.56 | +1.00% | 174 |
09/01/2026 | 4.24 | 4.51 | 4.24 | 4.51 | +2.27% | 400 |
08/26/2026 | 4.41 | 4.41 | 4.41 | 4.41 | -3.50% | 2,000 |
08/25/2026 | 4.57 | 4.57 | 4.57 | 4.57 | -3.99% | 5,463 |
08/21/2026 | 4.76 | 4.76 | 4.76 | 4.76 | +5.31% | 180 |
08/18/2026 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | 265 |
08/17/2026 | 4.60 | 4.60 | 4.60 | 4.60 | +3.37% | 509 |
08/12/2026 | 4.52 | 4.52 | 4.45 | 4.45 | -8.25% | 6,925 |
08/07/2026 | 4.85 | 4.85 | 4.85 | 4.85 | +21.25% | 409 |
07/28/2026 | 4.00 | 4.00 | 4.00 | 4.00 | +0.76% | 619 |
07/27/2026 | 3.97 | 3.97 | 3.97 | 3.97 | +2.85% | 3,767 |
07/24/2026 | 3.86 | 3.86 | 3.86 | 3.86 | +1.05% | 1,435 |
07/22/2026 | 3.82 | 3.82 | 3.82 | 3.82 | +4.95% | 1,817 |
07/07/2026 | 3.64 | 3.64 | 3.64 | 3.64 | +5.13% | 6,517 |
07/06/2026 |
$0.18 Dividend | |||||
06/30/2026 | 3.46 | 3.46 | 3.46 | 3.46 | -0.82% | 321 |
06/26/2026 | 3.54 | 3.54 | 3.49 | 3.49 | -3.67% | 9,485 |
06/23/2026 | 3.62 | 3.62 | 3.62 | 3.62 | +9.48% | 605 |
06/18/2026 | 3.31 | 3.31 | 3.31 | 3.31 | -2.79% | 165 |
06/17/2026 | 3.41 | 3.41 | 3.41 | 3.41 | +8.48% | 1,830 |
06/11/2026 | 3.14 | 3.14 | 3.14 | 3.14 | +9.63% | 3,825 |
06/10/2026 | 2.86 | 2.86 | 2.86 | 2.86 | -20.37% | 1,435 |
06/01/2026 | 3.60 | 3.60 | 3.60 | 3.60 | -1.82% | 374 |
05/29/2026 | 3.66 | 3.66 | 3.66 | 3.66 | -0.44% | 399 |
05/28/2026 | 3.68 | 3.68 | 3.68 | 3.68 | +9.24% | 3,131 |
05/22/2026 | 3.37 | 3.37 | 3.37 | 3.37 | -5.60% | 11,535 |
05/18/2026 | 3.57 | 3.57 | 3.57 | 3.57 | -4.34% | 631 |
05/15/2026 | 3.73 | 3.73 | 3.73 | 3.73 | +5.09% | 6,842 |
05/12/2026 | 3.55 | 3.55 | 3.55 | 3.55 | +8.12% | 382 |
05/11/2026 | 3.28 | 3.28 | 3.28 | 3.28 | -9.69% | 599 |
05/08/2026 | 3.63 | 3.63 | 3.63 | 3.63 | +9.14% | 2,001 |
05/06/2026 | 3.33 | 3.33 | 3.33 | 3.33 | +3.24% | 6,000 |
04/27/2026 | 3.22 | 3.22 | 3.22 | 3.22 | +14.92% | 245 |
04/21/2026 | 2.81 | 2.81 | 2.81 | 2.81 | -9.51% | 190 |
04/20/2026 | 3.10 | 3.10 | 3.10 | 3.10 | -2.10% | 11,159 |
04/16/2026 | 3.08 | 3.17 | 3.08 | 3.17 | -0.60% | 841 |
04/14/2026 | 3.19 | 3.19 | 3.19 | 3.19 | -1.06% | 272 |
04/10/2026 | 3.20 | 3.22 | 3.20 | 3.22 | +3.55% | 1,015 |
04/02/2026 | 3.11 | 3.11 | 3.11 | 3.11 | -3.54% | 217 |
04/01/2026 | 3.22 | 3.22 | 3.22 | 3.22 | +1.19% | 185 |
03/25/2026 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00% | 100 |
03/23/2026 | 3.19 | 3.19 | 3.19 | 3.19 | +1.52% | 2,591 |
03/20/2026 | 3.14 | 3.14 | 3.14 | 3.14 | -1.49% | 100 |
03/16/2026 | 3.19 | 3.19 | 3.19 | 3.19 | +7.72% | 3,490 |
03/05/2026 | 3.47 | 3.76 | 2.96 | 2.96 | -23.68% | 1,848 |
03/02/2026 | 3.88 | 3.88 | 3.88 | 3.88 | +7.24% | 295 |
02/26/2026 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 102 |
02/17/2026 | 3.61 | 3.61 | 3.61 | 3.61 | +0.26% | 399 |
02/12/2026 | 3.61 | 3.61 | 3.61 | 3.61 | -0.52% | 16,471 |
02/11/2026 | 3.71 | 3.71 | 3.62 | 3.62 | -2.93% | 1,165 |
02/10/2026 | 3.73 | 3.73 | 3.73 | 3.73 | -0.38% | 353 |
02/05/2026 | 3.75 | 3.75 | 3.75 | 3.75 | -0.25% | 1,185 |
02/04/2026 | 3.86 | 3.93 | 3.76 | 3.76 | +2.07% | 22,496 |
02/03/2026 | 3.68 | 3.68 | 3.68 | 3.68 | +1.84% | 580 |
02/02/2026 | 3.61 | 3.61 | 3.61 | 3.61 | +4.40% | 22,565 |
01/23/2026 | 3.63 | 3.63 | 3.46 | 3.46 | -0.27% | 635 |
01/20/2026 | 3.48 | 3.48 | 3.47 | 3.47 | +3.40% | 878 |
01/14/2026 | 3.36 | 3.36 | 3.36 | 3.36 | -4.34% | 898 |
01/09/2026 | 3.61 | 3.61 | 3.51 | 3.51 | +2.22% | 1,991 |
01/08/2026 | 3.43 | 3.43 | 3.43 | 3.43 | +16.45% | 699 |
01/05/2026 | 2.95 | 2.95 | 2.95 | 2.95 | -4.62% | 2,898 |
01/02/2026 | 3.09 | 3.09 | 3.09 | 3.09 | +1.56% | 263 |
12/18/2025 | 3.04 | 3.04 | 3.04 | 3.04 | +1.27% | 1,003 |
12/16/2025 | 3.01 | 3.01 | 3.01 | 3.01 | -0.94% | 352 |
12/11/2025 | 3.03 | 3.03 | 3.03 | 3.03 | -3.33% | 455 |
12/10/2025 | 3.14 | 3.14 | 3.14 | 3.14 | -0.60% | 300 |
12/09/2025 | 3.16 | 3.16 | 3.16 | 3.16 | -5.41% | 110 |
12/08/2025 | 3.34 | 3.34 | 3.34 | 3.34 | -5.14% | 2,935 |
11/26/2025 | 3.52 | 3.52 | 3.52 | 3.52 | +10.45% | 1,665 |
11/24/2025 | 3.19 | 3.19 | 3.19 | 3.19 | -10.43% | 1,919 |
11/18/2025 | 3.56 | 3.56 | 3.56 | 3.56 | -2.09% | 2,591 |
11/17/2025 | 3.63 | 3.63 | 3.63 | 3.63 | +0.79% | 2,591 |
11/12/2025 | 3.61 | 3.61 | 3.61 | 3.61 | +2.43% | 343 |
11/07/2025 | 3.52 | 3.52 | 3.52 | 3.52 | -13.15% | 598 |
11/04/2025 | 3.83 | 4.05 | 3.83 | 4.05 | +3.90% | 258 |
11/03/2025 | 3.77 | 4.04 | 3.77 | 3.90 | +8.75% | 3,441 |
10/31/2025 | 3.80 | 3.89 | 3.58 | 3.59 | +0.60% | 6,385 |
10/30/2025 | 3.56 | 3.56 | 3.56 | 3.56 | +4.10% | 100 |
10/29/2025 | 3.42 | 3.42 | 3.42 | 3.42 | +6.19% | 195 |
10/28/2025 | 2.95 | 3.22 | 2.95 | 3.22 | +4.63% | 1,000 |
10/27/2025 | 3.04 | 3.08 | 2.90 | 3.08 | +11.34% | 3,832 |
10/24/2025 | 2.57 | 3.04 | 2.57 | 2.77 | -10.46% | 56,749 |
10/23/2025 | 2.76 | 3.09 | 2.76 | 3.09 | 0.00% | 1,805 |