Dow Up0.08% Nasdaq Down0.12%

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
55,000.00 Up 500.00(0.92%) 5:08AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 19, 201248,600.0048,700.0047,700.0048,600.001,404,50047,289.57
Sep 18, 201247,700.0048,700.0047,550.0047,700.001,713,00046,413.84
Sep 17, 201248,100.0049,200.0048,050.0048,100.002,375,00046,803.05
Sep 14, 201249,050.0049,900.0049,000.0049,050.002,389,00047,727.44
Sep 13, 201249,300.0050,100.0049,300.0049,300.00543,00047,970.70
Sep 12, 201249,750.0050,100.0049,550.0049,750.00269,50048,408.56
Sep 11, 201249,800.0050,150.0049,350.0049,800.00366,00048,457.22
Sep 10, 201250,000.0050,200.0049,200.0050,000.00701,00048,651.82
Sep 7, 201249,750.0050,200.0049,700.0049,750.001,039,00048,408.56
Sep 6, 201249,400.0050,200.0049,300.0049,400.00752,50048,068.00
Sep 5, 201249,650.0050,250.0049,500.0049,650.001,174,00048,311.26
Sep 4, 201250,050.0050,500.0049,750.0050,050.00618,50048,700.48
Sep 3, 201250,350.0050,350.0049,800.0050,350.00408,00048,992.39
Aug 31, 201250,100.0050,450.0048,100.0050,100.001,884,50048,749.13
Aug 30, 201249,450.0050,000.0049,000.0049,450.001,173,00048,116.65
Aug 29, 201250,500.0051,500.0050,000.0050,500.00770,00049,138.34
Aug 28, 201251,250.0052,100.0051,000.0051,250.00936,50049,868.12
Aug 27, 201251,900.0052,150.0051,500.0051,900.00157,50050,500.59
Aug 24, 201252,100.0052,250.0051,700.0052,100.00835,50050,695.20
Aug 23, 201252,200.0052,300.0051,600.0052,200.001,544,00050,792.50
Aug 22, 201251,600.0051,600.0051,600.0051,600.00050,208.68
Aug 21, 201251,600.0051,600.0051,600.0051,600.00050,208.68
Aug 20, 201251,600.0051,600.0051,600.0051,600.00050,208.68
Aug 17, 201251,600.0051,600.0051,600.0051,600.00050,208.68
Aug 16, 201251,600.0051,650.0051,200.0051,600.00524,50050,208.68
Aug 15, 201251,500.0051,500.0050,950.0051,500.00611,50050,111.38
Aug 14, 201251,350.0051,750.0050,900.0051,350.00529,50049,965.42
* Close price adjusted for dividends and splits.
First | Previous | Next | Last

Download to Spreadsheet

Currency in IDR.