Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up1.00% Nasdaq Up1.29%

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
50,000.00 Up 850.00(1.73%) 11:27PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 17, 201353,300.0054,000.0053,250.0053,300.00757,00052,520.56
Jan 16, 201354,100.0054,250.0053,700.0054,100.00367,50053,308.86
Jan 15, 201354,150.0054,500.0053,700.0054,150.00630,00053,358.13
Jan 14, 201354,400.0054,400.0052,500.0054,400.00908,50053,604.47
Jan 11, 201352,300.0053,100.0052,050.0052,300.001,235,00051,535.18
Jan 10, 201352,850.0054,550.0052,800.0052,850.001,180,50052,077.14
Jan 9, 201354,000.0055,250.0053,500.0054,000.001,724,00053,210.32
Jan 8, 201354,200.0055,000.0054,050.0054,200.001,002,00053,407.40
Jan 7, 201354,550.0055,250.0054,500.0054,550.001,261,00053,752.28
Jan 4, 201355,000.0056,750.0054,450.0055,000.001,466,00054,195.70
Jan 3, 201355,750.0056,250.0055,450.0055,750.002,119,50054,934.73
Jan 2, 201355,500.0057,000.0055,200.0055,500.00282,50054,688.39
Jan 1, 201356,000.0056,000.0056,000.0056,000.00055,181.08
Dec 31, 201256,000.0056,000.0056,000.0056,000.00055,181.08
Dec 28, 201256,300.0056,950.0055,500.0056,300.00842,00055,476.69
Dec 27, 201256,000.0057,100.0054,900.0056,000.001,053,50055,181.08
Dec 26, 201257,100.0057,100.0056,500.0057,100.00300,00056,264.99
Dec 25, 201257,000.0057,000.0057,000.0057,000.00056,166.45
Dec 24, 201257,000.0057,000.0057,000.0057,000.00056,166.45
Dec 21, 201257,000.0057,900.0056,500.0057,000.00334,50056,166.45
Dec 20, 201257,000.0058,300.0055,050.0057,000.00792,00056,166.45
Dec 19, 201258,600.0060,200.0058,350.0058,600.00703,50057,743.05
Dec 18, 201259,950.0060,450.0059,000.0059,950.002,385,00059,073.31
Dec 17, 201259,150.0059,200.0057,250.0059,150.002,696,50058,285.01
Dec 14, 201257,450.0058,150.0057,300.0057,450.001,103,00056,609.87
Dec 13, 201257,900.0058,900.0057,200.0057,900.001,752,50057,053.29
Dec 12, 201258,150.0058,200.0057,400.0058,150.002,260,50057,299.64
Dec 11, 201257,000.0057,350.0056,550.0057,000.001,394,50056,166.45
Dec 10, 201256,550.0056,650.0055,250.0056,550.001,860,50055,723.03
Dec 7, 201255,300.0055,450.0054,900.0055,300.001,237,00054,491.31
Dec 6, 201254,800.0055,500.0054,300.0054,800.001,411,00053,998.62
Dec 5, 201254,300.0054,600.0053,800.0054,300.002,111,50053,505.94
Dec 4, 201253,850.0053,850.0053,050.0053,850.001,082,00053,062.52
Dec 3, 201253,750.0053,900.0052,500.0053,750.003,856,50052,963.98
Nov 30, 201252,850.0052,900.0051,250.0052,850.001,424,50052,077.14
Nov 29, 201252,650.0052,750.0052,300.0052,650.00906,00051,880.07
Nov 28, 201252,000.0052,000.0050,800.0052,000.00945,00051,239.57
Nov 27, 201252,100.0052,800.0052,000.0052,100.00795,00051,338.11
Nov 26, 201252,500.0053,000.0051,300.0052,500.003,368,00051,732.26
Nov 23, 201251,800.0051,900.0050,250.0051,800.001,489,00051,042.50
Nov 22, 201251,000.0052,000.0048,100.0051,000.007,347,00050,254.19
Nov 21, 201247,850.0048,050.0046,150.0047,850.001,732,50047,150.26
Nov 20, 201246,600.0046,950.0046,200.0046,600.001,308,50045,918.54
Nov 19, 201246,100.0047,050.0046,050.0046,100.001,849,00045,425.85
Nov 15, 201246,300.0046,300.0046,300.0046,300.00045,622.93
Nov 14, 201246,300.0046,900.0046,250.0046,300.001,120,50045,622.93
Nov 13, 201246,800.0047,250.0046,700.0046,800.00668,00046,115.61
Nov 12, 201247,200.0047,950.0047,200.0047,200.00709,00046,509.76
Nov 9, 201247,600.0047,750.0047,400.0047,600.00654,50046,903.91
Nov 8, 201247,600.0047,600.0046,550.0047,600.00965,50046,903.91
Nov 7, 201247,500.0047,650.0046,600.0047,500.002,088,00046,805.38
Nov 6, 201246,450.0046,700.0046,050.0046,450.002,292,00045,770.73
Nov 5, 201246,650.0047,500.0046,550.0046,650.001,840,50045,967.81
Nov 2, 201247,850.0048,000.0047,450.0047,850.00831,00047,150.26
Nov 1, 201248,200.0049,000.0047,650.0048,200.002,002,00047,495.14
Oct 31, 201249,150.0050,300.0048,950.0049,150.001,433,00048,431.25
Oct 30, 201250,300.0050,800.0049,700.0050,300.00753,50049,564.43
Oct 29, 201250,650.0050,850.0050,350.0050,650.00593,00049,909.31
Oct 26, 201250,900.0050,900.0050,900.0050,900.00050,155.66
Oct 25, 201250,900.0050,900.0050,050.0050,900.00485,00050,155.66
Oct 24, 201250,050.0050,700.0050,050.0050,050.00452,00049,318.09
Oct 23, 201250,550.0051,500.0050,400.0050,550.00730,50049,810.77
Oct 22, 201251,450.0051,500.0050,500.0051,450.00257,00050,697.61
Oct 19, 201251,100.0051,450.0050,500.0051,100.00479,00050,352.73
Oct 18, 201250,600.0051,050.0050,400.0050,600.00533,50049,860.04
Oct 17, 201250,400.0051,600.0050,000.0050,400.001,653,50049,662.97
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in IDR.