• 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 | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 24, 200111,950.0012,100.0011,950.0012,050.001,191,50010,834.27
    Aug 23, 200111,950.0012,050.0011,850.0011,950.00632,50010,744.36
    Aug 22, 200111,950.0012,000.0011,900.0011,950.00532,50010,744.36
    Aug 21, 200112,200.0012,200.0011,750.0011,800.001,450,50010,609.50
    Aug 20, 200111,650.0012,200.0011,650.0012,000.002,578,00010,789.32
    Aug 17, 200111,650.0011,650.0011,650.0011,650.00010,474.63
    Aug 16, 200111,850.0011,850.0011,600.0011,650.002,577,50010,474.63
    Aug 15, 200112,200.0012,200.0011,850.0011,850.002,168,00010,654.45
    Aug 14, 200112,350.0012,400.0012,150.0012,200.001,068,00010,969.14
    Aug 13, 200112,250.0012,400.0012,250.0012,300.00918,00011,059.05
    Aug 10, 200112,100.0012,400.0012,100.0012,250.001,090,00011,014.09
    Aug 9, 200112,600.0012,600.0012,000.0012,050.003,566,00010,834.27
    Aug 8, 200112,250.0012,500.0012,250.0012,400.001,344,00011,148.96
    Aug 7, 200112,300.0012,450.0012,050.0012,200.002,302,00010,969.14
    Aug 6, 200112,300.0012,350.0012,200.0012,250.00336,50011,014.09
    Aug 3, 200112,400.0012,400.0012,250.0012,350.00529,00011,104.01
    Aug 2, 200112,550.0012,650.0012,350.0012,400.00779,50011,148.96
    Aug 1, 200112,550.0012,650.0012,500.0012,550.00934,50011,283.83
    Jul 31, 200112,950.0013,000.0012,500.0012,550.001,875,00011,283.83
    Jul 30, 200112,900.0013,100.0012,900.0012,950.00827,00011,643.47
    Jul 27, 200112,850.0012,950.0012,800.0012,900.00397,50011,598.52
    Jul 26, 200112,900.0013,200.0012,800.0012,850.001,386,00011,553.56
    Jul 25, 200113,200.0013,200.0012,750.0012,900.002,972,00011,598.52
    Jul 24, 200113,750.0013,800.0013,150.0013,200.004,650,00011,868.25
    Jul 23, 200113,750.0014,100.0013,550.0013,650.007,208,00012,272.85
    Jul 20, 200113,500.0013,550.0013,200.0013,400.002,986,00012,048.07
    Jul 19, 200113,200.0013,500.0013,200.0013,350.003,536,00012,003.12
    Jul 18, 200113,100.0013,150.0013,050.0013,150.001,653,50011,823.29
    Jul 17, 200113,000.0013,100.0012,900.0013,050.00634,50011,733.38
    Jul 16, 200113,100.0013,250.0012,950.0013,000.00972,00011,688.43
    Jul 13, 200113,000.0013,150.0013,000.0013,050.001,127,00011,733.38
    Jul 12, 200113,150.0013,150.0012,900.0012,950.001,454,50011,643.47
    Jul 11, 200113,000.0013,200.0013,000.0013,150.00857,00011,823.29
    Jul 10, 200113,050.0013,150.0012,950.0013,000.00611,00011,688.43
    Jul 9, 200112,950.0013,150.0012,950.0013,050.001,175,00011,733.38
    Jul 6, 200112,950.0013,000.0012,950.0013,000.00116,50011,688.43
    Jul 5, 200112,850.0013,100.0012,850.0013,000.001,326,00011,688.43
    Jul 4, 200112,850.0012,850.0012,750.0012,850.00506,00011,553.56
    Jul 3, 200112,950.0013,050.0012,750.0012,800.001,179,50011,508.61
    Jul 2, 200113,200.0013,200.0012,900.0013,000.00500,00011,688.43
    Jun 29, 200112,950.0013,200.0012,750.0013,200.003,796,50011,868.25
    Jun 28, 200113,400.0013,400.0012,750.0012,900.003,771,00011,598.52
    Jun 27, 200113,500.0013,600.0013,300.0013,450.001,659,00012,093.03
    Jun 26, 200113,450.0013,700.0013,450.0013,500.002,073,50012,137.98
    Jun 25, 200113,650.0013,800.0013,450.0013,450.003,452,50012,093.03
    Jun 22, 200113,000.0013,650.0013,000.0013,650.0010,027,50012,272.85
    Jun 21, 200112,900.0012,950.0012,700.0012,950.003,742,00011,643.47
    Jun 20, 200112,800.0012,950.0012,700.0012,850.002,287,50011,553.56
    Jun 19, 200112,700.0012,950.0012,650.0012,800.002,983,50011,508.61
    Jun 18, 200112,500.0012,700.0012,350.0012,700.001,525,50011,418.69
    Jun 15, 200112,750.0012,800.0012,450.0012,500.002,547,50011,238.87
    Jun 14, 200112,650.0012,900.0012,550.0012,750.001,989,00011,463.65
    Jun 13, 200113,100.0013,150.0012,650.0012,650.004,351,00011,373.74
    Jun 12, 200112,250.0013,000.0012,200.0012,950.007,133,50011,643.47
    Jun 11, 200112,100.0012,250.0012,100.0012,200.001,006,00010,969.14
    Jun 8, 200112,150.0012,150.0012,050.0012,050.00482,00010,834.27
    Jun 7, 200112,150.0012,250.0012,100.0012,100.00744,00010,879.23
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in IDR.