U.S. Markets closed

Gudang Garam Tbk. (GGRM.JK)


Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
78,300.00-100.00 (-0.13%)
At close: 4:13PM WIB
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201778,300.0078,300.0078,300.0078,300.0078,300.00-
Jun 22, 201779,450.0079,450.0077,600.0078,300.0078,300.00751,300
Jun 21, 201779,350.0079,400.0077,775.0078,400.0078,400.00870,800
Jun 20, 201779,650.0079,850.0079,025.0079,400.0079,400.001,047,500
Jun 19, 201779,025.0080,075.0079,025.0079,900.0079,900.001,217,600
Jun 16, 201779,000.0079,750.0079,000.0079,000.0079,000.001,400,300
Jun 15, 201778,800.0080,325.0077,825.0080,000.0080,000.001,075,900
Jun 14, 201777,600.0079,000.0077,600.0079,000.0079,000.00967,000
Jun 13, 201777,750.0078,500.0077,275.0077,675.0077,675.00515,500
Jun 12, 201775,000.0078,050.0074,900.0077,750.0077,750.00838,500
Jun 09, 201774,800.0075,875.0074,450.0075,500.0075,500.00735,800
Jun 08, 201774,525.0075,375.0074,525.0074,950.0074,950.00500,000
Jun 07, 201774,000.0075,500.0074,000.0075,500.0075,500.00664,200
Jun 06, 201775,000.0075,000.0073,400.0074,400.0074,400.00904,800
Jun 05, 201774,500.0075,175.0074,025.0074,300.0074,300.00375,900
Jun 02, 201773,800.0075,450.0073,200.0074,500.0074,500.00514,100
Jun 01, 201773,950.0073,950.0073,950.0073,950.0073,950.00-
May 31, 201773,750.0075,000.0073,400.0073,950.0073,950.002,191,900
May 30, 20170.000.000.000.000.00-
May 29, 201774,000.0074,525.0073,275.0073,400.0073,400.00297,000
May 26, 201773,600.0075,275.0073,600.0074,275.0074,275.00639,600
May 24, 201772,775.0075,025.0072,100.0073,600.0073,600.00674,800
May 23, 201774,250.0074,275.0072,025.0073,100.0073,100.001,155,000
May 22, 201776,000.0078,475.0072,800.0074,250.0074,250.001,664,700
May 19, 201773,000.0077,975.0072,875.0076,500.0076,500.001,380,100
May 18, 201769,200.0072,550.0069,200.0072,025.0072,025.00804,700
May 17, 201770,450.0071,350.0069,975.0070,100.0070,100.00675,800
May 16, 201773,700.0073,700.0070,500.0070,500.0070,500.00643,300
May 15, 201773,875.0074,000.0072,850.0073,600.0073,600.00677,900
May 12, 201770,975.0074,000.0070,925.0073,900.0073,900.001,541,600
May 10, 201770,425.0071,975.0069,500.0070,975.0070,975.00856,600
May 09, 201770,000.0072,000.0070,000.0071,200.0071,200.00881,600
May 08, 201771,300.0071,400.0069,950.0070,000.0070,000.00936,500
May 05, 201767,825.0071,475.0067,700.0071,400.0071,400.001,679,700
May 04, 201767,850.0068,000.0067,000.0068,000.0068,000.00540,400
May 03, 201767,400.0068,125.0067,400.0067,800.0067,800.00938,700
May 02, 201766,400.0067,250.0066,325.0067,150.0067,150.00896,300
Apr 28, 201766,300.0067,525.0065,950.0066,400.0066,400.00828,100
Apr 27, 201765,800.0067,000.0065,025.0066,400.0066,400.00821,500
Apr 26, 201765,000.0065,950.0064,050.0065,950.0065,950.001,197,900
Apr 25, 201764,200.0064,500.0063,650.0064,500.0064,500.00844,100
Apr 21, 201763,750.0064,450.0063,500.0064,200.0064,200.00634,100
Apr 20, 201764,600.0064,625.0063,500.0063,575.0063,575.001,033,700
Apr 19, 201764,900.0064,900.0064,900.0064,900.0064,900.00-
Apr 18, 201764,800.0065,100.0064,800.0064,900.0064,900.00876,600
Apr 17, 201764,675.0065,000.0064,400.0064,600.0064,600.00528,500
Apr 13, 201765,200.0065,225.0064,525.0064,675.0064,675.00382,800
Apr 12, 201765,450.0065,500.0064,500.0064,950.0064,950.00862,600
Apr 11, 201766,275.0066,750.0065,450.0065,450.0065,450.00672,500
Apr 10, 201767,850.0067,950.0066,750.0067,000.0067,000.00606,100
Apr 07, 201768,250.0068,250.0067,850.0068,200.0068,200.00560,300
Apr 06, 201767,625.0068,575.0067,625.0068,000.0068,000.001,286,800
Apr 05, 201767,950.0067,975.0067,000.0067,950.0067,950.00999,200
Apr 04, 201767,200.0067,725.0066,875.0067,700.0067,700.00820,300
Apr 03, 201765,025.0067,300.0065,025.0066,700.0066,700.00709,800
Mar 31, 201766,900.0066,900.0065,500.0065,525.0065,525.00587,600
Mar 30, 201766,700.0066,700.0065,075.0066,700.0066,700.00882,700
Mar 29, 201764,500.0065,500.0064,500.0065,500.0065,500.00400,500
Mar 27, 201764,500.0065,225.0064,400.0064,500.0064,500.00589,800
Mar 24, 201765,025.0065,600.0064,850.0064,925.0064,925.00399,300
Mar 23, 201765,800.0065,950.0065,400.0065,450.0065,450.00475,100
Mar 22, 201765,650.0065,650.0065,200.0065,425.0065,425.00997,600
Mar 21, 201765,300.0066,000.0065,200.0065,800.0065,800.001,132,200
Mar 20, 201765,650.0065,650.0065,225.0065,450.0065,450.00255,600
Mar 17, 201765,700.0065,950.0064,925.0065,250.0065,250.001,453,100
Mar 16, 201764,900.0065,400.0064,700.0065,050.0065,050.00812,300
Mar 15, 201764,300.0064,825.0063,725.0064,450.0064,450.00640,200
Mar 14, 201763,000.0064,500.0062,925.0064,475.0064,475.00594,800
Mar 13, 201763,425.0063,500.0062,475.0063,000.0063,000.00348,300
Mar 10, 201763,875.0063,950.0062,850.0063,500.0063,500.00333,000
Mar 09, 201763,625.0063,625.0062,400.0063,625.0063,625.00284,500
Mar 08, 201762,500.0063,475.0062,150.0062,825.0062,825.00716,600
Mar 07, 201764,200.0064,200.0062,500.0062,850.0062,850.00756,400
Mar 06, 201764,400.0064,425.0063,250.0063,400.0063,400.00768,100
Mar 03, 201764,600.0065,075.0064,475.0064,475.0064,475.00747,500
Mar 02, 201764,700.0066,000.0064,700.0065,850.0065,850.00853,400
Mar 01, 201766,000.0066,000.0064,300.0064,625.0064,625.00887,700
Feb 28, 201765,750.0066,000.0064,075.0065,850.0065,850.00838,300
Feb 27, 201765,250.0066,000.0064,700.0065,750.0065,750.001,286,400
Feb 24, 201763,250.0065,050.0062,600.0065,000.0065,000.002,201,000
Feb 23, 201762,225.0063,300.0062,225.0063,125.0063,125.001,195,000
Feb 22, 201760,150.0062,375.0060,075.0062,200.0062,200.001,557,600
Feb 21, 201760,500.0060,525.0060,050.0060,150.0060,150.00941,900
Feb 20, 201760,500.0061,200.0060,425.0060,500.0060,500.00239,500
Feb 17, 201761,000.0061,100.0060,350.0060,800.0060,800.00529,500
Feb 16, 201761,675.0062,075.0060,775.0061,000.0061,000.00856,800
Feb 15, 201761,500.0061,500.0061,500.0061,500.0061,500.00-
Feb 14, 201762,000.0062,000.0061,500.0061,500.0061,500.00397,800
Feb 13, 201762,000.0062,475.0061,425.0062,000.0062,000.00731,700
Feb 10, 201762,000.0062,500.0061,800.0062,000.0062,000.00757,200
Feb 09, 201762,850.0062,850.0061,875.0062,400.0062,400.00757,900
Feb 08, 201762,800.0062,800.0062,500.0062,600.0062,600.00637,200
Feb 07, 201762,475.0062,625.0061,875.0062,500.0062,500.00750,300
Feb 06, 201762,000.0062,000.0061,800.0061,850.0061,850.00504,900
Feb 03, 201762,000.0062,000.0061,550.0061,800.0061,800.00582,500
Feb 02, 201762,725.0062,725.0061,800.0062,000.0062,000.00542,300
Feb 01, 201762,300.0062,800.0062,000.0062,700.0062,700.00608,200
Jan 31, 201761,750.0063,300.0061,750.0061,750.0061,750.00649,000
Jan 30, 201762,800.0063,400.0062,700.0062,800.0062,800.00204,400
Jan 27, 201763,750.0063,750.0062,700.0062,800.0062,800.00373,400
*Close price adjusted for dividends and splits.
Loading more data...