• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    47,475.00 Up 625.00(1.33%) Jul 3, 5:10AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 8, 201349,900.0050,850.0049,850.0049,900.001,384,00047,629.49
    Feb 7, 201350,400.0050,700.0050,150.0050,400.001,209,00048,106.74
    Feb 6, 201350,150.0050,400.0049,950.0050,150.001,925,50047,868.12
    Feb 5, 201349,950.0050,450.0049,700.0049,950.001,969,50047,677.22
    Feb 4, 201350,700.0052,850.0050,500.0050,700.001,752,00048,393.09
    Feb 1, 201352,250.0052,400.0051,750.0052,250.001,240,00049,872.57
    Jan 31, 201351,850.0052,450.0051,000.0051,850.001,306,50049,490.77
    Jan 30, 201351,700.0051,950.0050,350.0051,700.002,231,00049,347.59
    Jan 29, 201350,350.0050,850.0049,700.0050,350.002,375,00048,059.02
    Jan 28, 201349,650.0051,000.0049,500.0049,650.001,437,50047,390.87
    Jan 25, 201350,500.0052,100.0050,400.0050,500.001,551,00048,202.19
    Jan 24, 201351,600.0051,600.0051,600.0051,600.00049,252.14
    Jan 23, 201351,600.0052,800.0051,600.0051,600.001,469,50049,252.14
    Jan 22, 201353,700.0053,700.0053,700.0053,700.00051,256.59
    Jan 21, 201353,700.0054,000.0053,250.0053,700.001,527,00051,256.59
    Jan 18, 201352,850.0053,500.0052,750.0052,850.001,199,50050,445.27
    Jan 17, 201353,300.0054,000.0053,250.0053,300.00757,00050,874.79
    Jan 16, 201354,100.0054,250.0053,700.0054,100.00367,50051,638.39
    Jan 15, 201354,150.0054,500.0053,700.0054,150.00630,00051,686.11
    Jan 14, 201354,400.0054,400.0052,500.0054,400.00908,50051,924.74
    Jan 11, 201352,300.0053,100.0052,050.0052,300.001,235,00049,920.29
    Jan 10, 201352,850.0054,550.0052,800.0052,850.001,180,50050,445.27
    Jan 9, 201354,000.0055,250.0053,500.0054,000.001,724,00051,542.94
    Jan 8, 201354,200.0055,000.0054,050.0054,200.001,002,00051,733.84
    Jan 7, 201354,550.0055,250.0054,500.0054,550.001,261,00052,067.91
    Jan 4, 201355,000.0056,750.0054,450.0055,000.001,466,00052,497.44
    Jan 3, 201355,750.0056,250.0055,450.0055,750.002,119,50053,213.31
    Jan 2, 201355,500.0057,000.0055,200.0055,500.00282,50052,974.69
    Jan 1, 201356,000.0056,000.0056,000.0056,000.00053,451.94
    Dec 31, 201256,000.0056,000.0056,000.0056,000.00053,451.94
    Dec 28, 201256,300.0056,950.0055,500.0056,300.00842,00053,738.29
    Dec 27, 201256,000.0057,100.0054,900.0056,000.001,053,50053,451.94
    Dec 26, 201257,100.0057,100.0056,500.0057,100.00300,00054,501.89
    Dec 25, 201257,000.0057,000.0057,000.0057,000.00054,406.44
    Dec 24, 201257,000.0057,000.0057,000.0057,000.00054,406.44
    Dec 21, 201257,000.0057,900.0056,500.0057,000.00334,50054,406.44
    Dec 20, 201257,000.0058,300.0055,050.0057,000.00792,00054,406.44
    Dec 19, 201258,600.0060,200.0058,350.0058,600.00703,50055,933.63
    Dec 18, 201259,950.0060,450.0059,000.0059,950.002,385,00057,222.21
    Dec 17, 201259,150.0059,200.0057,250.0059,150.002,696,50056,458.61
    Dec 14, 201257,450.0058,150.0057,300.0057,450.001,103,00054,835.96
    Dec 13, 201257,900.0058,900.0057,200.0057,900.001,752,50055,265.49
    Dec 12, 201258,150.0058,200.0057,400.0058,150.002,260,50055,504.11
    Dec 11, 201257,000.0057,350.0056,550.0057,000.001,394,50054,406.44
    Dec 10, 201256,550.0056,650.0055,250.0056,550.001,860,50053,976.91
    Dec 7, 201255,300.0055,450.0054,900.0055,300.001,237,00052,783.79
    Dec 6, 201254,800.0055,500.0054,300.0054,800.001,411,00052,306.54
    Dec 5, 201254,300.0054,600.0053,800.0054,300.002,111,50051,829.29
    Dec 4, 201253,850.0053,850.0053,050.0053,850.001,082,00051,399.77
    Dec 3, 201253,750.0053,900.0052,500.0053,750.003,856,50051,304.32
    Nov 30, 201252,850.0052,900.0051,250.0052,850.001,424,50050,445.27
    Nov 29, 201252,650.0052,750.0052,300.0052,650.00906,00050,254.37
    Nov 28, 201252,000.0052,000.0050,800.0052,000.00945,00049,633.94
    Nov 27, 201252,100.0052,800.0052,000.0052,100.00795,00049,729.39
    Nov 26, 201252,500.0053,000.0051,300.0052,500.003,368,00050,111.19
    Nov 23, 201251,800.0051,900.0050,250.0051,800.001,489,00049,443.04
    Nov 22, 201251,000.0052,000.0048,100.0051,000.007,347,00048,679.44
    Nov 21, 201247,850.0048,050.0046,150.0047,850.001,732,50045,672.77
    Nov 20, 201246,600.0046,950.0046,200.0046,600.001,308,50044,479.65
    Nov 19, 201246,100.0047,050.0046,050.0046,100.001,849,00044,002.40
    Nov 15, 201246,300.0046,300.0046,300.0046,300.00044,193.30
    Nov 14, 201246,300.0046,900.0046,250.0046,300.001,120,50044,193.30
    Nov 13, 201246,800.0047,250.0046,700.0046,800.00668,00044,670.55
    Nov 12, 201247,200.0047,950.0047,200.0047,200.00709,00045,052.35
    Nov 9, 201247,600.0047,750.0047,400.0047,600.00654,50045,434.15
    Nov 8, 201247,600.0047,600.0046,550.0047,600.00965,50045,434.15
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.