• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.20% Nasdaq Down0.17%

    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*
    Dec 20, 201257,000.0058,300.0055,050.0057,000.00792,00055,338.95
    Dec 19, 201258,600.0060,200.0058,350.0058,600.00703,50056,892.33
    Dec 18, 201259,950.0060,450.0059,000.0059,950.002,385,00058,202.98
    Dec 17, 201259,150.0059,200.0057,250.0059,150.002,696,50057,426.30
    Dec 14, 201257,450.0058,150.0057,300.0057,450.001,103,00055,775.84
    Dec 13, 201257,900.0058,900.0057,200.0057,900.001,752,50056,212.73
    Dec 12, 201258,150.0058,200.0057,400.0058,150.002,260,50056,455.44
    Dec 11, 201257,000.0057,350.0056,550.0057,000.001,394,50055,338.95
    Dec 10, 201256,550.0056,650.0055,250.0056,550.001,860,50054,902.07
    Dec 7, 201255,300.0055,450.0054,900.0055,300.001,237,00053,688.49
    Dec 6, 201254,800.0055,500.0054,300.0054,800.001,411,00053,203.06
    Dec 5, 201254,300.0054,600.0053,800.0054,300.002,111,50052,717.63
    Dec 4, 201253,850.0053,850.0053,050.0053,850.001,082,00052,280.75
    Dec 3, 201253,750.0053,900.0052,500.0053,750.003,856,50052,183.66
    Nov 30, 201252,850.0052,900.0051,250.0052,850.001,424,50051,309.89
    Nov 29, 201252,650.0052,750.0052,300.0052,650.00906,00051,115.71
    Nov 28, 201252,000.0052,000.0050,800.0052,000.00945,00050,484.66
    Nov 27, 201252,100.0052,800.0052,000.0052,100.00795,00050,581.74
    Nov 26, 201252,500.0053,000.0051,300.0052,500.003,368,00050,970.09
    Nov 23, 201251,800.0051,900.0050,250.0051,800.001,489,00050,290.49
    Nov 22, 201251,000.0052,000.0048,100.0051,000.007,347,00049,513.80
    Nov 21, 201247,850.0048,050.0046,150.0047,850.001,732,50046,455.59
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.