• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    More On GGRM.JK

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Gudang Garam Tbk. (GGRM.JK)

    -Jakarta
    70,000.00 Down 1,325.00(1.86%) 5:13AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 30, 201255,050.0055,050.0054,300.0055,050.001,916,50051,645.42
    Mar 29, 201254,350.0054,500.0053,150.0054,350.002,156,00050,988.71
    Mar 28, 201253,550.0054,500.0053,500.0053,550.001,702,50050,238.19
    Mar 27, 201253,800.0053,800.0052,150.0053,800.002,060,50050,472.73
    Mar 26, 201251,800.0052,100.0051,550.0051,800.00741,00048,596.42
    Mar 23, 201251,600.0051,600.0051,600.0051,600.00048,408.79
    Mar 22, 201251,600.0052,150.0051,500.0051,600.001,515,00048,408.79
    Mar 21, 201251,600.0052,700.0051,400.0051,600.003,582,00048,408.79
    Mar 20, 201252,700.0053,100.0052,200.0052,700.001,045,50049,440.76
    Mar 19, 201252,900.0054,500.0052,800.0052,900.001,445,00049,628.39
    Mar 16, 201254,500.0056,000.0054,050.0054,500.001,342,00051,129.43
    Mar 15, 201255,600.0056,950.0055,550.0055,600.00992,00052,161.40
    Mar 14, 201256,300.0056,650.0055,500.0056,300.00653,50052,818.11
    Mar 13, 201255,400.0056,200.0055,250.0055,400.00743,00051,973.77
    Mar 12, 201255,250.0057,000.0055,250.0055,250.00707,00051,833.05
    Mar 9, 201256,450.0056,700.0055,600.0056,450.001,103,00052,958.84
    Mar 8, 201255,250.0055,550.0054,750.0055,250.00407,00051,833.05
    Mar 7, 201254,550.0055,850.0054,550.0054,550.001,372,50051,176.34
    Mar 6, 201256,500.0056,950.0056,000.0056,500.00496,50053,005.74
    Mar 5, 201257,050.0057,150.0056,800.0057,050.00591,50053,521.73
    Mar 2, 201257,150.0057,300.0056,700.0057,150.001,683,50053,615.54
    Mar 1, 201256,150.0056,500.0055,500.0056,150.00842,50052,677.39
    Feb 29, 201256,750.0056,750.0053,700.0056,750.003,904,00053,240.28
    Feb 28, 201253,150.0053,250.0051,200.0053,150.001,142,00049,862.93
    Feb 27, 201251,000.0051,850.0050,050.0051,000.001,297,00047,845.89
    Feb 24, 201251,950.0054,000.0050,900.0051,950.002,210,00048,737.14
    * Close price adjusted for dividends and splits.
    First | Previous | Next | Last

    Download to Spreadsheet

    Currency in IDR.