U.S. markets closed

PT Gudang Garam Tbk (GDNGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.69-0.20 (-1.55%)
At close: 12:37PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202012.6912.6912.6912.6912.69225
Nov 24, 202012.8912.8912.8912.8912.891,897
Nov 23, 202012.0212.8112.0212.1012.1010,154
Nov 20, 202012.7612.7612.7612.7612.76150
Nov 19, 202012.1712.1712.1112.1112.11791
Nov 18, 202012.0812.0812.0812.0812.081,064
Nov 17, 202012.0412.0612.0412.0612.06354
Nov 16, 202011.8911.8911.7611.7711.771,278
Nov 13, 202011.7711.7711.6211.6211.62745
Nov 12, 202011.6711.6711.6711.6711.67-
Nov 11, 202011.6711.6711.6711.6711.67-
Nov 10, 202011.6711.6711.6711.6711.67-
Nov 09, 202011.6711.6711.6711.6711.67-
Nov 06, 202011.6811.7211.6711.6711.67468
Nov 05, 202011.2011.2011.2011.2011.20-
Nov 04, 202011.2011.2011.2011.2011.20-
Nov 03, 202011.2011.2011.2011.2011.20405
Nov 02, 202011.1311.1310.8710.8710.87445
Oct 30, 202010.6910.6910.6910.6910.69-
Oct 29, 202010.6910.6910.6910.6910.69253
Oct 28, 202011.1211.1210.9011.0011.008,925
Oct 27, 202011.1211.1211.1211.1211.121,767
Oct 26, 202010.9511.0810.9511.0811.082,257
Oct 23, 202011.1511.2111.0811.0811.083,282
Oct 22, 202010.8011.0010.7411.0011.008,037
Oct 21, 202011.1711.1711.1711.1711.171,717
Oct 20, 202011.0911.0911.0911.0911.09195
Oct 19, 202011.7711.7711.7711.7711.771,035
Oct 16, 202011.9711.9711.9011.9711.977,096
Oct 15, 202011.8511.8511.7211.7211.727,770
Oct 14, 202011.9611.9611.9611.9611.96142
Oct 13, 202012.0012.0212.0012.0212.025,698
Oct 12, 202011.7011.7011.7011.7011.703,740
Oct 09, 202011.9911.9911.9411.9411.94697
Oct 08, 202011.8311.8711.8311.8711.87328
Oct 07, 202010.8210.8210.8210.8210.82-
Oct 06, 202010.8210.8210.8210.8210.82-
Oct 05, 202010.8210.8210.8210.8210.82-
Oct 02, 202010.7310.8210.7310.8210.82830
Oct 01, 202010.8410.8410.8410.8410.84379
Sep 30, 202010.6710.6710.6710.6710.67-
Sep 29, 202010.6710.6710.6710.6710.67699
Sep 28, 202011.0511.0511.0511.0511.05-
Sep 25, 202011.0511.0511.0511.0511.052,948
Sep 24, 202011.0111.0111.0111.0111.01754
Sep 23, 202011.0211.0211.0211.0211.02309
Sep 22, 202011.8511.8511.8511.8511.85-
Sep 21, 202011.8511.8511.8511.8511.85-
Sep 18, 2020------
Sep 17, 202011.6911.6911.6911.6911.691,708
Sep 16, 202011.8911.8911.2811.2811.28688
Sep 15, 202011.7312.1011.6012.1012.102,402
Sep 14, 202012.1512.1512.1512.1512.15344
Sep 11, 202011.9611.9611.9611.9611.96-
Sep 10, 202011.9611.9611.9611.9611.96247
Sep 09, 202011.3311.7011.0811.0811.082,199
Sep 08, 202012.2512.3812.2512.3812.383,935
Sep 04, 202012.2412.2412.2412.2412.241,533
Sep 03, 202011.7712.5111.7712.5112.51618
Sep 02, 202013.6013.6013.6013.6013.60-
Sep 01, 202013.6013.6013.6013.6013.60168
Aug 31, 202013.2513.2512.3712.3712.37847
Aug 28, 202013.3913.3913.3913.3913.39-
Aug 27, 202013.8014.8513.3913.3913.391,027
Aug 26, 202014.0214.0213.6513.6513.65354
Aug 25, 202013.9013.9013.9013.9013.901,618
Aug 24, 202013.6913.6913.6913.6913.691,664
Aug 21, 202014.0014.0014.0014.0014.00114
Aug 20, 202014.2414.2414.2414.2414.24-
Aug 19, 202014.2414.2414.2414.2414.24395
Aug 18, 202014.0014.0014.0014.0014.00479
Aug 17, 202014.0014.0014.0014.0014.00470
Aug 14, 202013.8513.8513.8513.8513.85524
Aug 13, 202013.5513.5513.5513.5513.55623
Aug 12, 202013.7013.7013.7013.7013.70164
Aug 11, 202014.0014.0014.0014.0014.00-
Aug 10, 202013.7514.0013.7514.0014.001,460
Aug 07, 202014.2514.2514.2514.2514.25179
Aug 06, 202014.0014.4014.0014.4014.401,707
Aug 05, 202013.1513.1513.1513.1513.15-
Aug 04, 202013.1513.1513.1513.1513.15-
Aug 03, 202013.1513.1513.1513.1513.15-
Jul 31, 202013.1513.1513.1513.1513.15-
Jul 30, 202013.1513.1513.1513.1513.15-
Jul 29, 202013.1513.1513.1513.1513.15-
Jul 28, 202013.1513.1513.1513.1513.15-
Jul 27, 202013.1513.1513.1513.1513.15159
Jul 24, 202012.8512.8512.8512.8512.85203
Jul 23, 202013.2513.2513.2513.2513.25-
Jul 22, 202013.2513.2513.2513.2513.25269
Jul 21, 202013.0013.0013.0013.0013.00-
Jul 20, 202013.0013.0013.0013.0013.001,703
Jul 17, 202013.2013.2013.2013.2013.20410
Jul 16, 202013.7513.7513.3513.7013.702,389
Jul 15, 202013.3613.3612.7012.7012.701,466
Jul 14, 202012.7513.0012.7513.0013.00596
Jul 13, 202013.5513.5513.5513.5513.553,976
Jul 10, 202012.5612.5612.5612.5612.56282
Jul 09, 202013.3513.5013.0013.0013.009,926
Jul 08, 202013.2513.2513.2513.2513.257,421
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...