• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.42% Nasdaq Down0.32%

    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
    46,200.00 Up 400.00(0.87%) 5:08AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 20, 201246,600.0046,950.0046,200.0046,600.001,308,50045,242.02
    Nov 19, 201246,100.0047,050.0046,050.0046,100.001,849,00044,756.59
    Nov 15, 201246,300.0046,300.0046,300.0046,300.00044,950.76
    Nov 14, 201246,300.0046,900.0046,250.0046,300.001,120,50044,950.76
    Nov 13, 201246,800.0047,250.0046,700.0046,800.00668,00045,436.19
    Nov 12, 201247,200.0047,950.0047,200.0047,200.00709,00045,824.54
    Nov 9, 201247,600.0047,750.0047,400.0047,600.00654,50046,212.88
    Nov 8, 201247,600.0047,600.0046,550.0047,600.00965,50046,212.88
    Nov 7, 201247,500.0047,650.0046,600.0047,500.002,088,00046,115.79
    Nov 6, 201246,450.0046,700.0046,050.0046,450.002,292,00045,096.39
    Nov 5, 201246,650.0047,500.0046,550.0046,650.001,840,50045,290.56
    Nov 2, 201247,850.0048,000.0047,450.0047,850.00831,00046,455.59
    Nov 1, 201248,200.0049,000.0047,650.0048,200.002,002,00046,795.39
    Oct 31, 201249,150.0050,300.0048,950.0049,150.001,433,00047,717.71
    Oct 30, 201250,300.0050,800.0049,700.0050,300.00753,50048,834.20
    Oct 29, 201250,650.0050,850.0050,350.0050,650.00593,00049,174.00
    Oct 26, 201250,900.0050,900.0050,900.0050,900.00049,416.71
    Oct 25, 201250,900.0050,900.0050,050.0050,900.00485,00049,416.71
    Oct 24, 201250,050.0050,700.0050,050.0050,050.00452,00048,591.48
    Oct 23, 201250,550.0051,500.0050,400.0050,550.00730,50049,076.91
    Oct 22, 201251,450.0051,500.0050,500.0051,450.00257,00049,950.69
    Oct 19, 201251,100.0051,450.0050,500.0051,100.00479,00049,610.89
    Oct 18, 201250,600.0051,050.0050,400.0050,600.00533,50049,125.46
    Oct 17, 201250,400.0051,600.0050,000.0050,400.001,653,50048,931.29
    Oct 16, 201251,250.0053,500.0050,850.0051,250.001,817,00049,756.52
    Oct 15, 201253,150.0053,600.0052,700.0053,150.001,733,50051,601.14
    Oct 12, 201252,500.0052,500.0051,900.0052,500.001,545,00050,970.09
    Oct 11, 201251,850.0051,850.0051,150.0051,850.00691,50050,339.03
    Oct 10, 201251,600.0051,750.0049,100.0051,600.002,603,50050,096.32
    Oct 9, 201249,900.0049,950.0049,100.0049,900.001,209,50048,445.86
    Oct 8, 201249,000.0050,500.0048,500.0049,000.00943,50047,572.08
    Oct 5, 201249,950.0050,400.0049,450.0049,950.001,805,00048,494.40
    Oct 4, 201249,550.0049,700.0049,100.0049,550.001,486,00048,106.05
    Oct 3, 201249,400.0049,400.0048,500.0049,400.001,444,50047,960.43
    Oct 2, 201249,000.0049,700.0048,900.0049,000.002,206,50047,572.08
    Oct 1, 201248,900.0048,950.0046,250.0048,900.003,434,00047,475.00
    Sep 28, 201246,450.0046,650.0045,900.0046,450.001,418,50045,096.39
    Sep 27, 201246,000.0046,650.0045,900.0046,000.001,685,50044,659.50
    Sep 26, 201246,350.0047,000.0046,300.0046,350.00876,50044,999.30
    Sep 25, 201247,050.0047,450.0046,600.0047,050.00546,50045,678.91
    Sep 24, 201246,600.0047,850.0046,500.0046,600.001,386,00045,242.02
    Sep 21, 201247,250.0048,300.0046,850.0047,250.002,588,00045,873.08
    Sep 20, 201247,900.0048,800.0047,750.0047,900.00752,00046,504.14
    Sep 19, 201248,600.0048,700.0047,700.0048,600.001,404,50047,183.74
    Sep 18, 201247,700.0048,700.0047,550.0047,700.001,713,00046,309.96
    Sep 17, 201248,100.0049,200.0048,050.0048,100.002,375,00046,698.31
    Sep 14, 201249,050.0049,900.0049,000.0049,050.002,389,00047,620.62
    Sep 13, 201249,300.0050,100.0049,300.0049,300.00543,00047,863.34
    Sep 12, 201249,750.0050,100.0049,550.0049,750.00269,50048,300.23
    Sep 11, 201249,800.0050,150.0049,350.0049,800.00366,00048,348.77
    Sep 10, 201250,000.0050,200.0049,200.0050,000.00701,00048,542.94
    Sep 7, 201249,750.0050,200.0049,700.0049,750.001,039,00048,300.23
    Sep 6, 201249,400.0050,200.0049,300.0049,400.00752,50047,960.43
    Sep 5, 201249,650.0050,250.0049,500.0049,650.001,174,00048,203.14
    Sep 4, 201250,050.0050,500.0049,750.0050,050.00618,50048,591.48
    Sep 3, 201250,350.0050,350.0049,800.0050,350.00408,00048,882.74
    Aug 31, 201250,100.0050,450.0048,100.0050,100.001,884,50048,640.03
    Aug 30, 201249,450.0050,000.0049,000.0049,450.001,173,00048,008.97
    Aug 29, 201250,500.0051,500.0050,000.0050,500.00770,00049,028.37
    Aug 28, 201251,250.0052,100.0051,000.0051,250.00936,50049,756.52
    Aug 27, 201251,900.0052,150.0051,500.0051,900.00157,50050,387.57
    Aug 24, 201252,100.0052,250.0051,700.0052,100.00835,50050,581.74
    Aug 23, 201252,200.0052,300.0051,600.0052,200.001,544,00050,678.83
    Aug 22, 201251,600.0051,600.0051,600.0051,600.00050,096.32
    Aug 21, 201251,600.0051,600.0051,600.0051,600.00050,096.32
    Aug 20, 201251,600.0051,600.0051,600.0051,600.00050,096.32
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.