• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    42,000.00 Down 2,200.00(4.98%) Aug 28, 5:14AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 24, 201452,000.0054,700.0052,000.0054,550.002,744,80052,840.64
    Apr 23, 201451,400.0052,925.0051,400.0052,500.002,049,10050,854.88
    Apr 22, 201450,650.0051,875.0050,650.0051,875.001,136,90050,249.46
    Apr 21, 201451,000.0051,725.0050,500.0050,600.00750,40049,014.42
    Apr 18, 201450,600.0050,600.0050,600.0050,600.00049,014.42
    Apr 17, 201449,600.0050,600.0049,400.0050,600.001,035,20049,014.42
    Apr 16, 201449,400.0049,700.0049,075.0049,150.00441,90047,609.85
    Apr 15, 201449,900.0049,900.0049,050.0049,400.00513,80047,852.02
    Apr 14, 201448,600.0049,600.0048,600.0049,600.00585,40048,045.75
    Apr 11, 201448,200.0049,200.0048,200.0049,000.00903,90047,464.55
    Apr 10, 201449,500.0049,975.0048,550.0049,200.001,771,00047,658.29
    Apr 9, 201450,750.0050,750.0050,750.0050,750.00049,159.72
    Apr 8, 201450,650.0051,200.0050,100.0050,750.001,447,10049,159.72
    Apr 7, 201448,650.0050,700.0048,500.0050,200.001,698,20048,626.95
    Apr 4, 201450,000.0050,000.0048,075.0048,900.00944,80047,367.69
    Apr 3, 201451,475.0052,100.0050,000.0050,500.001,485,20048,917.55
    Apr 2, 201451,000.0051,900.0050,850.0051,475.002,582,30049,862.00
    Apr 1, 201449,800.0051,050.0049,800.0050,900.002,965,60049,305.02
    Mar 31, 201449,400.0049,400.0049,400.0049,400.00047,852.02
    Mar 28, 201448,800.0049,550.0048,200.0049,400.001,626,50047,852.02
    Mar 27, 201447,750.0049,275.0047,750.0049,150.002,142,00047,609.85
    Mar 26, 201445,500.0047,975.0045,500.0047,500.001,695,40046,011.56
    Mar 25, 201446,250.0046,250.0045,050.0045,100.002,260,90043,686.76
    Mar 24, 201446,100.0046,750.0046,100.0046,250.001,268,10044,800.73
    Mar 21, 201445,850.0046,575.0043,600.0046,100.004,380,50044,655.43
    Mar 20, 201446,900.0046,900.0045,125.0045,450.001,967,90044,025.79
    Mar 19, 201447,900.0047,900.0046,500.0046,550.001,586,80045,091.33
    Mar 18, 201448,350.0048,925.0047,000.0047,175.001,040,50045,696.74
    Mar 17, 201449,000.0049,275.0048,250.0048,275.001,015,80046,762.27
    Mar 14, 201447,500.0049,150.0047,275.0049,000.001,637,50047,464.55
    Mar 13, 201447,500.0048,450.0047,300.0048,450.00888,00046,931.79
    Mar 12, 201446,950.0047,500.0046,900.0047,025.00673,70045,551.44
    Mar 11, 201447,350.0047,350.0047,025.0047,050.00559,80045,575.66
    Mar 10, 201446,700.0047,350.0046,600.0047,350.00586,30045,866.26
    Mar 7, 201447,400.0047,550.0047,075.0047,200.00497,80045,720.96
    Mar 6, 201448,150.0048,150.0046,525.0047,000.001,684,00045,527.22
    Mar 5, 201447,525.0048,275.0047,500.0047,875.00897,10046,374.81
    Mar 4, 201447,100.0047,500.0047,100.0047,500.00630,90046,011.56
    Mar 3, 201447,000.0047,500.0046,850.0047,350.00940,70045,866.26
    Feb 28, 201448,200.0048,500.0047,700.0047,700.001,257,10046,205.29
    Feb 27, 201446,525.0048,300.0046,525.0048,200.00760,50046,689.62
    Feb 26, 201447,500.0047,500.0046,525.0046,900.00985,70045,430.36
    Feb 25, 201447,000.0048,350.0046,500.0047,000.001,305,60045,527.22
    Feb 24, 201447,900.0048,400.0047,475.0047,850.00571,70046,350.59
    Feb 21, 201446,975.0047,900.0046,800.0047,900.001,232,30046,399.02
    Feb 20, 201446,750.0047,200.0046,500.0046,600.001,380,90045,139.76
    Feb 19, 201445,500.0047,000.0045,450.0046,750.003,520,80045,285.06
    Feb 18, 201444,000.0045,575.0043,850.0045,500.003,978,80044,074.23
    Feb 17, 201444,000.0044,000.0043,575.0043,650.001,183,70042,282.20
    Feb 14, 201444,500.0044,500.0043,475.0043,650.001,137,70042,282.20
    Feb 13, 201444,500.0044,500.0043,800.0044,350.001,073,20042,960.26
    Feb 12, 201444,550.0044,600.0044,275.0044,450.00322,80043,057.13
    Feb 11, 201444,500.0044,575.0044,200.0044,500.00738,30043,105.56
    Feb 10, 201444,150.0044,500.0044,050.0044,500.001,133,20043,105.56
    Feb 7, 201444,500.0044,500.0043,750.0043,900.00805,80042,524.36
    Feb 6, 201443,350.0044,350.0043,200.0044,350.001,144,80042,960.26
    Feb 5, 201443,000.0043,500.0042,525.0043,350.001,363,60041,991.60
    Feb 4, 201442,600.0043,000.0040,600.0042,600.00931,20041,265.10
    Feb 3, 201442,050.0042,125.0041,500.0041,750.00420,20040,441.74
    Jan 31, 201441,900.0041,900.0041,900.0041,900.00040,587.04
    Jan 30, 201441,300.0042,100.0041,100.0041,900.00694,00040,587.04
    Jan 29, 201441,500.0043,225.0041,400.0042,175.001,927,40040,853.42
    Jan 28, 201440,425.0041,200.0039,700.0041,000.002,432,00039,715.24
    Jan 27, 201441,050.0041,100.0039,925.0040,425.003,212,80039,158.26
    Jan 24, 201442,150.0044,025.0042,050.0042,150.001,933,20040,829.20
    Jan 23, 201444,800.0044,900.0043,250.0043,525.00796,90042,161.12
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in IDR.