Send me a link:

*Text messaging rates may apply.

 Dow Down0.15% Nasdaq Up0.11%

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
52,475.00 Down 1,325.00(2.46%) 5:14AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 22, 201252,750.0054,000.0052,600.0052,750.001,951,00051,222.07
Feb 21, 201254,000.0054,900.0053,600.0054,000.00988,50052,435.86
Feb 20, 201254,100.0054,450.0054,000.0054,100.00989,50052,532.96
Feb 17, 201254,650.0055,150.0054,050.0054,650.001,063,00053,067.03
Feb 16, 201254,100.0055,500.0054,100.0054,100.001,439,50052,532.96
Feb 15, 201255,300.0055,900.0054,300.0055,300.001,372,00053,698.20
Feb 14, 201254,800.0055,850.0054,750.0054,800.00847,50053,212.69
Feb 13, 201255,000.0055,300.0054,500.0055,000.00928,00053,406.89
Feb 10, 201255,000.0056,700.0054,800.0055,000.001,409,50053,406.89
Feb 9, 201256,700.0056,800.0055,600.0056,700.00825,00055,057.65
Feb 8, 201255,950.0056,600.0055,650.0055,950.002,134,00054,329.38
Feb 7, 201256,750.0058,450.0056,600.0056,750.001,280,00055,106.20
Feb 6, 201257,950.0059,850.0057,400.0057,950.001,011,00056,271.44
Feb 3, 201259,150.0059,250.0058,100.0059,150.001,962,50057,436.69
Feb 2, 201258,150.0058,500.0057,300.0058,150.001,408,50056,465.65
Feb 1, 201258,100.0058,150.0057,300.0058,100.001,405,50056,417.10
Jan 31, 201257,000.0057,000.0055,500.0057,000.001,070,00055,348.96
Jan 30, 201255,500.0056,550.0055,400.0055,500.001,354,00053,892.41
Jan 27, 201256,550.0057,750.0056,500.0056,550.001,426,50054,912.00
Jan 26, 201257,400.0057,650.0057,150.0057,400.00716,50055,737.37
Jan 25, 201257,500.0057,900.0057,400.0057,500.00531,00055,834.48
Jan 24, 201257,900.0058,050.0057,250.0057,900.00621,50056,222.89
Jan 23, 201257,500.0057,500.0057,500.0057,500.00055,834.48
Jan 20, 201257,500.0058,800.0057,200.0057,500.00926,50055,834.48
Jan 19, 201258,100.0059,150.0057,350.0058,100.002,293,00056,417.10
Jan 18, 201258,050.0058,050.0056,650.0058,050.001,702,50056,368.55
Jan 17, 201257,950.0058,850.0057,100.0057,950.001,742,50056,271.44
Jan 16, 201258,150.0059,000.0058,100.0058,150.00684,00056,465.65
Jan 13, 201259,150.0059,150.0059,150.0059,150.00057,436.69
Jan 12, 201259,150.0061,000.0058,800.0059,150.001,628,50057,436.69
Jan 11, 201260,500.0061,900.0060,350.0060,500.001,534,00058,747.58
Jan 10, 201261,450.0061,600.0061,000.0061,450.00489,50059,670.06
Jan 9, 201261,000.0061,400.0060,250.0061,000.00821,00059,233.10
Jan 6, 201261,400.0063,000.0061,200.0061,400.00828,50059,621.51
Jan 5, 201262,800.0063,200.0062,150.0062,800.00646,00060,980.96
Jan 4, 201263,150.0063,250.0062,550.0063,150.001,259,50061,320.82
Jan 3, 201262,200.0062,800.0062,000.0062,200.00284,50060,398.34
Jan 2, 201262,300.0062,900.0062,200.0062,300.00124,00060,495.44
Dec 30, 201162,050.0063,000.0061,750.0062,050.001,213,50060,252.68
Dec 29, 201161,750.0061,750.0059,100.0061,750.00689,00059,961.37
Dec 28, 201160,100.0061,250.0060,100.0060,100.00396,00058,359.17
Dec 27, 201161,100.0062,150.0060,850.0061,100.00276,50059,330.20
Dec 26, 201161,800.0061,800.0061,800.0061,800.00060,009.93
Dec 23, 201161,800.0063,550.0061,700.0061,800.00535,00060,009.93
Dec 22, 201162,450.0062,950.0061,900.0062,450.00484,50060,641.10
Dec 21, 201161,950.0063,450.0061,800.0061,950.00794,50060,155.58
Dec 20, 201162,500.0063,000.0062,050.0062,500.00607,00060,689.65
Dec 19, 201162,200.0062,500.0061,550.0062,200.00676,00060,398.34
Dec 16, 201161,700.0061,900.0060,750.0061,700.001,156,50059,912.82
Dec 15, 201160,600.0061,800.0059,700.0060,600.001,243,00058,844.69
Dec 14, 201162,000.0062,450.0061,500.0062,000.00664,00060,204.13
Dec 13, 201162,000.0062,450.0060,850.0062,000.001,534,50060,204.13
Dec 12, 201162,850.0063,750.0062,800.0062,850.00382,00061,029.51
Dec 9, 201162,500.0063,300.0062,050.0062,500.00392,50060,689.65
Dec 8, 201163,350.0063,550.0062,600.0063,350.00529,50061,515.03
Dec 7, 201163,300.0064,350.0062,700.0063,300.00808,00061,466.48
Dec 6, 201162,850.0064,650.0062,850.0062,850.00813,00061,029.51
Dec 5, 201165,300.0066,400.0065,150.0065,300.00527,00063,408.55
Dec 2, 201166,400.0066,400.0065,400.0066,400.00495,50064,476.68
Dec 1, 201165,000.0065,000.0065,000.0065,000.00063,117.24
Nov 30, 201165,000.0065,000.0062,600.0065,000.00606,00063,117.24
Nov 29, 201162,600.0064,100.0061,800.0062,600.00770,50060,786.75
Nov 28, 201161,550.0062,000.0060,500.0061,550.00643,50059,767.17
Nov 25, 201160,000.0061,050.0060,000.0060,000.00398,50058,262.06
Nov 24, 201161,000.0061,550.0060,200.0061,000.00435,50059,233.10
Nov 23, 201160,700.0061,000.0060,100.0060,700.00541,00058,941.79
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.