Dow Up0.66% Nasdaq Up0.46%

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
61,500.00 Down 1,150.00(1.84%) 4:11AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 24, 200111,950.0012,100.0011,950.0012,050.001,191,50011,117.93
Aug 23, 200111,950.0012,050.0011,850.0011,950.00632,50011,025.67
Aug 22, 200111,950.0012,000.0011,900.0011,950.00532,50011,025.67
Aug 21, 200112,200.0012,200.0011,750.0011,800.001,450,50010,887.27
Aug 20, 200111,650.0012,200.0011,650.0012,000.002,578,00011,071.80
Aug 17, 200111,650.0011,650.0011,650.0011,650.00010,748.87
Aug 16, 200111,850.0011,850.0011,600.0011,650.002,577,50010,748.87
Aug 15, 200112,200.0012,200.0011,850.0011,850.002,168,00010,933.40
Aug 14, 200112,350.0012,400.0012,150.0012,200.001,068,00011,256.33
Aug 13, 200112,250.0012,400.0012,250.0012,300.00918,00011,348.60
Aug 10, 200112,100.0012,400.0012,100.0012,250.001,090,00011,302.46
Aug 9, 200112,600.0012,600.0012,000.0012,050.003,566,00011,117.93
Aug 8, 200112,250.0012,500.0012,250.0012,400.001,344,00011,440.86
Aug 7, 200112,300.0012,450.0012,050.0012,200.002,302,00011,256.33
Aug 6, 200112,300.0012,350.0012,200.0012,250.00336,50011,302.46
Aug 3, 200112,400.0012,400.0012,250.0012,350.00529,00011,394.73
Aug 2, 200112,550.0012,650.0012,350.0012,400.00779,50011,440.86
Aug 1, 200112,550.0012,650.0012,500.0012,550.00934,50011,579.26
Jul 31, 200112,950.0013,000.0012,500.0012,550.001,875,00011,579.26
Jul 30, 200112,900.0013,100.0012,900.0012,950.00827,00011,948.32
Jul 27, 200112,850.0012,950.0012,800.0012,900.00397,50011,902.19
Jul 26, 200112,900.0013,200.0012,800.0012,850.001,386,00011,856.05
Jul 25, 200113,200.0013,200.0012,750.0012,900.002,972,00011,902.19
Jul 24, 200113,750.0013,800.0013,150.0013,200.004,650,00012,178.98
Jul 23, 200113,750.0014,100.0013,550.0013,650.007,208,00012,594.17
Jul 20, 200113,500.0013,550.0013,200.0013,400.002,986,00012,363.51
Jul 19, 200113,200.0013,500.0013,200.0013,350.003,536,00012,317.38
Jul 18, 200113,100.0013,150.0013,050.0013,150.001,653,50012,132.85
Jul 17, 200113,000.0013,100.0012,900.0013,050.00634,50012,040.58
Jul 16, 200113,100.0013,250.0012,950.0013,000.00972,00011,994.45
Jul 13, 200113,000.0013,150.0013,000.0013,050.001,127,00012,040.58
Jul 12, 200113,150.0013,150.0012,900.0012,950.001,454,50011,948.32
Jul 11, 200113,000.0013,200.0013,000.0013,150.00857,00012,132.85
Jul 10, 200113,050.0013,150.0012,950.0013,000.00611,00011,994.45
Jul 9, 200112,950.0013,150.0012,950.0013,050.001,175,00012,040.58
Jul 6, 200112,950.0013,000.0012,950.0013,000.00116,50011,994.45
Jul 5, 200112,850.0013,100.0012,850.0013,000.001,326,00011,994.45
Jul 4, 200112,850.0012,850.0012,750.0012,850.00506,00011,856.05
Jul 3, 200112,950.0013,050.0012,750.0012,800.001,179,50011,809.92
Jul 2, 200113,200.0013,200.0012,900.0013,000.00500,00011,994.45
Jun 29, 200112,950.0013,200.0012,750.0013,200.003,796,50012,178.98
Jun 28, 200113,400.0013,400.0012,750.0012,900.003,771,00011,902.19
Jun 27, 200113,500.0013,600.0013,300.0013,450.001,659,00012,409.64
Jun 26, 200113,450.0013,700.0013,450.0013,500.002,073,50012,455.78
Jun 25, 200113,650.0013,800.0013,450.0013,450.003,452,50012,409.64
Jun 22, 200113,000.0013,650.0013,000.0013,650.0010,027,50012,594.17
Jun 21, 200112,900.0012,950.0012,700.0012,950.003,742,00011,948.32
Jun 20, 200112,800.0012,950.0012,700.0012,850.002,287,50011,856.05
Jun 19, 200112,700.0012,950.0012,650.0012,800.002,983,50011,809.92
Jun 18, 200112,500.0012,700.0012,350.0012,700.001,525,50011,717.66
Jun 15, 200112,750.0012,800.0012,450.0012,500.002,547,50011,533.13
Jun 14, 200112,650.0012,900.0012,550.0012,750.001,989,00011,763.79
Jun 13, 200113,100.0013,150.0012,650.0012,650.004,351,00011,671.52
Jun 12, 200112,250.0013,000.0012,200.0012,950.007,133,50011,948.32
Jun 11, 200112,100.0012,250.0012,100.0012,200.001,006,00011,256.33
Jun 8, 200112,150.0012,150.0012,050.0012,050.00482,00011,117.93
Jun 7, 200112,150.0012,250.0012,100.0012,100.00744,00011,164.07
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in IDR.