• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.27% Nasdaq Down0.19%

    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
    48,850.00 0.00(0.00%) 5:12AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 22, 201252,750.0054,000.0052,600.0052,750.001,951,00049,487.66
    Feb 21, 201254,000.0054,900.0053,600.0054,000.00988,50050,660.36
    Feb 20, 201254,100.0054,450.0054,000.0054,100.00989,50050,754.17
    Feb 17, 201254,650.0055,150.0054,050.0054,650.001,063,00051,270.16
    Feb 16, 201254,100.0055,500.0054,100.0054,100.001,439,50050,754.17
    Feb 15, 201255,300.0055,900.0054,300.0055,300.001,372,00051,879.96
    Feb 14, 201254,800.0055,850.0054,750.0054,800.00847,50051,410.88
    Feb 13, 201255,000.0055,300.0054,500.0055,000.00928,00051,598.51
    Feb 10, 201255,000.0056,700.0054,800.0055,000.001,409,50051,598.51
    Feb 9, 201256,700.0056,800.0055,600.0056,700.00825,00053,193.37
    Feb 8, 201255,950.0056,600.0055,650.0055,950.002,134,00052,489.76
    Feb 7, 201256,750.0058,450.0056,600.0056,750.001,280,00053,240.28
    Feb 6, 201257,950.0059,850.0057,400.0057,950.001,011,00054,366.07
    Feb 3, 201259,150.0059,250.0058,100.0059,150.001,962,50055,491.85
    Feb 2, 201258,150.0058,500.0057,300.0058,150.001,408,50054,553.70
    Feb 1, 201258,100.0058,150.0057,300.0058,100.001,405,50054,506.79
    Jan 31, 201257,000.0057,000.0055,500.0057,000.001,070,00053,474.82
    Jan 30, 201255,500.0056,550.0055,400.0055,500.001,354,00052,067.59
    Jan 27, 201256,550.0057,750.0056,500.0056,550.001,426,50053,052.65
    Jan 26, 201257,400.0057,650.0057,150.0057,400.00716,50053,850.08
    Jan 25, 201257,500.0057,900.0057,400.0057,500.00531,00053,943.90
    Jan 24, 201257,900.0058,050.0057,250.0057,900.00621,50054,319.16
    Jan 23, 201257,500.0057,500.0057,500.0057,500.00053,943.90
    Jan 20, 201257,500.0058,800.0057,200.0057,500.00926,50053,943.90
    Jan 19, 201258,100.0059,150.0057,350.0058,100.002,293,00054,506.79
    Jan 18, 201258,050.0058,050.0056,650.0058,050.001,702,50054,459.88
    Jan 17, 201257,950.0058,850.0057,100.0057,950.001,742,50054,366.07
    Jan 16, 201258,150.0059,000.0058,100.0058,150.00684,00054,553.70
    Jan 13, 201259,150.0059,150.0059,150.0059,150.00055,491.85
    Jan 12, 201259,150.0061,000.0058,800.0059,150.001,628,50055,491.85
    Jan 11, 201260,500.0061,900.0060,350.0060,500.001,534,00056,758.36
    Jan 10, 201261,450.0061,600.0061,000.0061,450.00489,50057,649.61
    Jan 9, 201261,000.0061,400.0060,250.0061,000.00821,00057,227.44
    Jan 6, 201261,400.0063,000.0061,200.0061,400.00828,50057,602.70
    Jan 5, 201262,800.0063,200.0062,150.0062,800.00646,00058,916.12
    Jan 4, 201263,150.0063,250.0062,550.0063,150.001,259,50059,244.47
    Jan 3, 201262,200.0062,800.0062,000.0062,200.00284,50058,353.23
    Jan 2, 201262,300.0062,900.0062,200.0062,300.00124,00058,447.04
    Dec 30, 201162,050.0063,000.0061,750.0062,050.001,213,50058,212.50
    Dec 29, 201161,750.0061,750.0059,100.0061,750.00689,00057,931.06
    Dec 28, 201160,100.0061,250.0060,100.0060,100.00396,00056,383.10
    Dec 27, 201161,100.0062,150.0060,850.0061,100.00276,50057,321.26
    Dec 26, 201161,800.0061,800.0061,800.0061,800.00057,977.96
    Dec 23, 201161,800.0063,550.0061,700.0061,800.00535,00057,977.96
    Dec 22, 201162,450.0062,950.0061,900.0062,450.00484,50058,587.76
    Dec 21, 201161,950.0063,450.0061,800.0061,950.00794,50058,118.69
    Dec 20, 201162,500.0063,000.0062,050.0062,500.00607,00058,634.67
    Dec 19, 201162,200.0062,500.0061,550.0062,200.00676,00058,353.23
    Dec 16, 201161,700.0061,900.0060,750.0061,700.001,156,50057,884.15
    Dec 15, 201160,600.0061,800.0059,700.0060,600.001,243,00056,852.18
    Dec 14, 201162,000.0062,450.0061,500.0062,000.00664,00058,165.59
    Dec 13, 201162,000.0062,450.0060,850.0062,000.001,534,50058,165.59
    Dec 12, 201162,850.0063,750.0062,800.0062,850.00382,00058,963.03
    Dec 9, 201162,500.0063,300.0062,050.0062,500.00392,50058,634.67
    Dec 8, 201163,350.0063,550.0062,600.0063,350.00529,50059,432.10
    Dec 7, 201163,300.0064,350.0062,700.0063,300.00808,00059,385.20
    Dec 6, 201162,850.0064,650.0062,850.0062,850.00813,00058,963.03
    Dec 5, 201165,300.0066,400.0065,150.0065,300.00527,00061,261.51
    Dec 2, 201166,400.0066,400.0065,400.0066,400.00495,50062,293.48
    Dec 1, 201165,000.0065,000.0065,000.0065,000.00060,980.06
    Nov 30, 201165,000.0065,000.0062,600.0065,000.00606,00060,980.06
    Nov 29, 201162,600.0064,100.0061,800.0062,600.00770,50058,728.49
    Nov 28, 201161,550.0062,000.0060,500.0061,550.00643,50057,743.43
    Nov 25, 201160,000.0061,050.0060,000.0060,000.00398,50056,289.29
    Nov 24, 201161,000.0061,550.0060,200.0061,000.00435,50057,227.44
    Nov 23, 201160,700.0061,000.0060,100.0060,700.00541,00056,945.99
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.