• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    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
    53,425.00 Down 375.00(0.70%) Feb 27, 4:09AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 17, 201353,300.0054,000.0053,250.0053,300.00757,00051,746.77
    Jan 16, 201354,100.0054,250.0053,700.0054,100.00367,50052,523.46
    Jan 15, 201354,150.0054,500.0053,700.0054,150.00630,00052,572.00
    Jan 14, 201354,400.0054,400.0052,500.0054,400.00908,50052,814.72
    Jan 11, 201352,300.0053,100.0052,050.0052,300.001,235,00050,775.92
    Jan 10, 201352,850.0054,550.0052,800.0052,850.001,180,50051,309.89
    Jan 9, 201354,000.0055,250.0053,500.0054,000.001,724,00052,426.38
    Jan 8, 201354,200.0055,000.0054,050.0054,200.001,002,00052,620.55
    Jan 7, 201354,550.0055,250.0054,500.0054,550.001,261,00052,960.35
    Jan 4, 201355,000.0056,750.0054,450.0055,000.001,466,00053,397.23
    Jan 3, 201355,750.0056,250.0055,450.0055,750.002,119,50054,125.38
    Jan 2, 201355,500.0057,000.0055,200.0055,500.00282,50053,882.66
    Jan 1, 201356,000.0056,000.0056,000.0056,000.00054,368.09
    Dec 31, 201256,000.0056,000.0056,000.0056,000.00054,368.09
    Dec 28, 201256,300.0056,950.0055,500.0056,300.00842,00054,659.35
    Dec 27, 201256,000.0057,100.0054,900.0056,000.001,053,50054,368.09
    Dec 26, 201257,100.0057,100.0056,500.0057,100.00300,00055,436.04
    Dec 25, 201257,000.0057,000.0057,000.0057,000.00055,338.95
    Dec 24, 201257,000.0057,000.0057,000.0057,000.00055,338.95
    Dec 21, 201257,000.0057,900.0056,500.0057,000.00334,50055,338.95
    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, 201259,950.0060,450.0059,000.0059,950.002,385,00058,202.99
    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, 201252,650.0052,750.0052,300.0052,650.00906,00051,115.72
    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, 201250,400.0051,600.0050,000.0050,400.001,653,50048,931.28
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.