• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.80% Nasdaq Up1.42%

    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 IDR500 (GGRM.JK)

    -Jakarta
    68,725.00 Up 2,950.00(4.48%) 5:14AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 28, 201666,000.0068,725.0066,000.0068,725.004,942,40066,125.00
    Jun 27, 201666,000.0066,000.0065,300.0065,775.00792,00063,286.60
    Jun 24, 201665,950.0066,025.0063,550.0066,000.001,076,00063,503.09
    Jun 23, 201666,900.0066,900.0064,950.0065,450.001,283,40062,973.90
    Jun 22, 201666,500.0067,500.0065,850.0066,375.001,220,20063,863.90
    Jun 21, 201663,500.0067,250.0063,500.0066,250.002,644,50063,743.63
    Jun 20, 201663,950.0064,325.0063,375.0063,400.00859,80061,001.45
    Jun 17, 201663,500.0065,225.0062,150.0063,350.002,605,80060,953.35
    Jun 16, 201664,350.0064,350.0063,075.0063,350.001,534,70060,953.35
    Jun 15, 201667,800.0067,800.0064,025.0064,350.003,524,90061,915.51
    Jun 14, 201668,000.0069,225.0068,000.0068,025.001,142,30065,451.48
    Jun 13, 201667,700.0068,600.0067,350.0067,900.00686,90065,331.21
    Jun 10, 201668,125.0068,575.0067,375.0067,575.001,439,60065,018.51
    Jun 9, 201669,000.0069,300.0068,075.0068,125.00609,30065,547.70
    Jun 8, 201670,500.0070,600.0068,800.0069,550.00914,10066,918.79
    Jun 7, 201670,400.0070,400.0070,000.0070,350.00922,50067,688.52
    Jun 6, 201669,825.0070,400.0069,625.0070,000.00551,80067,351.76
    Jun 3, 201669,200.0070,150.0069,200.0069,575.00750,50066,942.84
    Jun 2, 201669,975.0070,300.0068,900.0069,025.00781,40066,413.65
    Jun 1, 201668,300.0070,450.0068,300.0069,000.00579,20066,389.59
    May 31, 201670,000.0070,350.0068,475.0069,200.002,449,80066,582.03
    May 30, 201671,325.0071,500.0069,975.0070,000.00689,70067,351.76
    May 27, 201670,625.0071,475.0070,500.0071,325.00848,30068,626.64
    May 26, 201671,000.0071,000.0069,575.0070,000.00834,60067,351.76
    May 25, 201671,500.0072,200.0070,100.0071,000.001,199,10068,313.93
    May 24, 201672,300.0073,900.0071,150.0071,150.00375,40068,458.26
    May 23, 201672,050.0074,400.0071,950.0073,925.00409,60071,128.27
    May 20, 201670,300.0074,100.0070,000.0072,525.00470,70069,781.24
    May 19, 201671,750.0072,000.0070,425.0071,000.00367,10068,313.93
    May 18, 201673,100.0073,600.0071,150.0072,000.001,094,40069,276.10
    May 17, 201672,000.0073,400.0071,800.0073,000.00496,10070,238.27
    May 16, 201670,800.0071,200.0070,300.0071,200.00566,90068,506.36
    May 13, 201674,050.0074,050.0070,800.0071,225.00664,00068,530.42
    May 12, 201672,000.0073,800.0071,875.0073,800.001,410,70071,008.00
    May 11, 201670,900.0071,750.0070,725.0070,900.00544,60068,217.71
    May 10, 201668,000.0071,750.0067,800.0071,050.001,671,40068,362.04
    May 9, 201667,500.0068,425.0067,300.0067,775.001,375,20065,210.94
    May 6, 201667,900.0067,900.0067,900.0067,900.00065,331.21
    May 5, 201667,900.0067,900.0067,900.0067,900.00065,331.21
    May 4, 201668,500.0068,700.0067,325.0067,900.001,336,40065,331.21
    May 3, 201670,400.0070,700.0067,650.0068,100.001,380,20065,523.64
    May 2, 201669,300.0071,600.0068,275.0071,600.00634,80068,891.23
    Apr 29, 201670,000.0072,300.0069,200.0069,250.001,590,00066,630.14
    Apr 28, 201670,500.0072,000.0070,500.0071,550.001,354,00068,843.12
    Apr 27, 201669,200.0070,225.0069,200.0070,200.001,541,70067,544.20
    Apr 26, 201668,000.0069,200.0067,625.0069,200.00956,20066,582.03
    Apr 25, 201666,500.0068,050.0066,300.0068,000.001,070,10065,427.43
    Apr 22, 201666,250.0068,000.0065,875.0067,000.001,202,20064,465.26
    Apr 21, 201665,850.0066,025.0065,400.0065,500.00759,80063,022.01
    Apr 12, 201666,025.0067,500.0066,000.0067,500.001,296,80064,946.34
    Apr 8, 201666,800.0067,350.0065,225.0066,000.001,307,80063,503.09
    Apr 7, 201667,750.0068,600.0066,475.0067,150.001,473,50064,609.58
    Apr 6, 201667,900.0068,300.0066,850.0067,000.001,100,70064,465.26
    Apr 5, 201666,525.0067,400.0066,350.0066,575.001,502,10064,056.34
    Apr 4, 201665,200.0067,775.0065,000.0065,900.001,767,40063,406.87
    Apr 1, 201665,500.0065,625.0064,425.0065,200.001,943,90062,733.36
    Mar 31, 201664,200.0066,500.0064,000.0065,300.003,581,90062,829.57
    Mar 30, 201661,425.0062,950.0060,650.0062,800.001,625,60060,424.15
    Mar 29, 201659,000.0061,225.0059,000.0061,000.001,253,60058,692.25
    Mar 28, 201660,500.0060,750.0059,150.0059,300.00769,90057,056.56
    Mar 25, 201660,625.0060,625.0060,625.0060,625.00058,331.44
    Mar 24, 201660,900.0061,450.0060,550.0060,625.001,050,90058,331.44
    Mar 23, 201659,500.0061,150.0058,750.0061,150.001,461,10058,836.58
    Mar 22, 201660,000.0061,650.0059,025.0059,300.001,975,50057,056.56
    Mar 21, 201661,000.0061,800.0059,900.0060,800.001,312,50058,499.82
    Mar 18, 201662,500.0063,400.0059,875.0061,000.002,856,20058,692.25
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.