U.S. Markets open in 4 hrs 3 mins

PT Gudang Garam Tbk (GGRM.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
72,300.00-1,700.00 (-2.30%)
At close: 4:06PM WIB
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201773,975.0073,975.0071,275.0072,300.0072,300.00923,100
Aug 18, 201771,500.0074,975.0069,700.0074,000.0074,000.003,388,300
Aug 17, 201770,950.0070,950.0070,950.0070,950.0070,950.00-
Aug 16, 201767,325.0071,000.0067,325.0070,950.0070,950.002,158,100
Aug 15, 201766,800.0067,600.0066,550.0067,325.0067,325.001,154,800
Aug 14, 201766,700.0067,225.0066,225.0066,800.0066,800.001,310,000
Aug 11, 201766,700.0066,700.0065,700.0065,900.0065,900.001,172,700
Aug 10, 201766,575.0067,450.0065,500.0066,900.0066,900.002,255,700
Aug 09, 201768,600.0068,600.0065,975.0066,300.0066,300.003,621,900
Aug 08, 201769,650.0069,725.0068,325.0068,800.0068,800.001,713,400
Aug 07, 201772,200.0072,375.0069,100.0069,500.0069,500.002,050,800
Aug 04, 201771,100.0071,900.0069,675.0071,650.0071,650.001,260,300
Aug 03, 201770,400.0071,400.0070,400.0071,100.0071,100.001,244,300
Aug 02, 201770,400.0072,500.0070,200.0070,400.0070,400.002,465,400
Aug 01, 201776,700.0076,700.0072,200.0072,275.0072,275.001,639,900
Jul 31, 201779,800.0079,800.0075,650.0076,100.0076,100.001,838,800
Jul 28, 201778,300.0080,050.0077,850.0079,800.0079,800.00976,100
Jul 27, 201776,650.0078,925.0076,500.0078,000.0078,000.00756,400
Jul 26, 201776,850.0077,000.0076,075.0076,100.0076,100.00699,800
Jul 25, 201776,500.0076,750.0075,650.0076,625.0076,625.00670,300
Jul 24, 201775,700.0077,200.0075,675.0076,950.0076,950.00857,900
Jul 21, 201776,450.0076,500.0075,650.0075,700.0075,700.00401,400
Jul 20, 201775,700.0076,400.0075,700.0076,250.0076,250.00467,000
Jul 19, 201776,500.0076,525.0075,850.0076,150.0076,150.00616,500
Jul 18, 201775,825.0076,750.0075,825.0076,750.0076,750.00321,300
Jul 17, 201776,475.0076,475.0075,575.0075,800.0075,800.00940,000
Jul 14, 201778,200.0078,375.0076,050.0076,150.0076,150.00715,500
Jul 13, 201778,000.0079,300.0078,000.0078,900.0078,900.00351,800
Jul 12, 201776,500.0079,300.0076,000.0078,200.0078,200.00718,900
Jul 11, 201776,500.0076,525.0075,575.0075,825.0075,825.00490,900
Jul 10, 201776,300.0076,725.0075,850.0076,500.0076,500.00286,000
Jul 07, 201778,000.0078,000.0075,850.0076,350.0076,350.00999,200
Jul 06, 201776,000.0078,000.0075,925.0077,875.0077,875.00713,800
Jul 05, 201778,500.0078,600.0075,000.0075,800.0075,800.00790,800
Jul 04, 201779,500.0079,725.0078,325.0078,500.0078,500.00764,200
Jul 04, 20172600 Dividend
Jul 03, 201778,900.0081,300.0078,750.0081,300.0078,700.001,561,900
Jun 30, 201778,300.0078,300.0078,300.0078,300.0075,795.94-
Jun 29, 201778,300.0078,300.0078,300.0078,300.0075,795.94-
Jun 28, 201778,300.0078,300.0078,300.0078,300.0075,795.94-
Jun 27, 201778,300.0078,300.0078,300.0078,300.0075,795.94-
Jun 26, 201778,300.0078,300.0078,300.0078,300.0075,795.94-
Jun 23, 201778,300.0078,300.0078,300.0078,300.0075,795.94-
Jun 22, 201779,450.0079,450.0077,600.0078,300.0075,795.94751,300
Jun 21, 201779,350.0079,400.0077,775.0078,400.0075,892.74870,800
Jun 20, 201779,650.0079,850.0079,025.0079,400.0076,860.761,047,500
Jun 19, 201779,025.0080,075.0079,025.0079,900.0077,344.771,217,600
Jun 16, 201779,000.0079,750.0079,000.0079,000.0076,473.551,400,300
Jun 15, 201778,800.0080,325.0077,825.0080,000.0077,441.571,075,900
Jun 14, 201777,600.0079,000.0077,600.0079,000.0076,473.55967,000
Jun 13, 201777,750.0078,500.0077,275.0077,675.0075,190.93515,500
Jun 12, 201775,000.0078,050.0074,900.0077,750.0075,263.53838,500
Jun 09, 201774,800.0075,875.0074,450.0075,500.0073,085.48735,800
Jun 08, 201774,525.0075,375.0074,525.0074,950.0072,553.07500,000
Jun 07, 201774,000.0075,500.0074,000.0075,500.0073,085.48664,200
Jun 06, 201775,000.0075,000.0073,400.0074,400.0072,020.66904,800
Jun 05, 201774,500.0075,175.0074,025.0074,300.0071,923.86375,900
Jun 02, 201773,800.0075,450.0073,200.0074,500.0072,117.47514,100
Jun 01, 201773,950.0073,950.0073,950.0073,950.0071,585.05-
May 31, 201773,750.0075,000.0073,400.0073,950.0071,585.052,191,900
May 30, 20170.000.000.000.000.00-
May 29, 201774,000.0074,525.0073,275.0073,400.0071,052.64297,000
May 26, 201773,600.0075,275.0073,600.0074,275.0071,899.66639,600
May 24, 201772,775.0075,025.0072,100.0073,600.0071,246.25674,800
May 23, 201774,250.0074,275.0072,025.0073,100.0070,762.231,155,000
May 22, 201776,000.0078,475.0072,800.0074,250.0071,875.461,664,700
May 19, 201773,000.0077,975.0072,875.0076,500.0074,053.511,380,100
May 18, 201769,200.0072,550.0069,200.0072,025.0069,721.62804,700
May 17, 201770,450.0071,350.0069,975.0070,100.0067,858.18675,800
May 16, 201773,700.0073,700.0070,500.0070,500.0068,245.38643,300
May 15, 201773,875.0074,000.0072,850.0073,600.0071,246.25677,900
May 12, 201770,975.0074,000.0070,925.0073,900.0071,536.661,541,600
May 10, 201770,425.0071,975.0069,500.0070,975.0068,705.20856,600
May 09, 201770,000.0072,000.0070,000.0071,200.0068,923.00881,600
May 08, 201771,300.0071,400.0069,950.0070,000.0067,761.38936,500
May 05, 201767,825.0071,475.0067,700.0071,400.0069,116.601,679,700
May 04, 201767,850.0068,000.0067,000.0068,000.0065,825.34540,400
May 03, 201767,400.0068,125.0067,400.0067,800.0065,631.73938,700
May 02, 201766,400.0067,250.0066,325.0067,150.0065,002.52896,300
Apr 28, 201766,300.0067,525.0065,950.0066,400.0064,276.50828,100
Apr 27, 201765,800.0067,000.0065,025.0066,400.0064,276.50821,500
Apr 26, 201765,000.0065,950.0064,050.0065,950.0063,840.901,197,900
Apr 25, 201764,200.0064,500.0063,650.0064,500.0062,437.27844,100
Apr 21, 201763,750.0064,450.0063,500.0064,200.0062,146.86634,100
Apr 20, 201764,600.0064,625.0063,500.0063,575.0061,541.851,033,700
Apr 19, 201764,900.0064,900.0064,900.0064,900.0062,824.48-
Apr 18, 201764,800.0065,100.0064,800.0064,900.0062,824.48876,600
Apr 17, 201764,675.0065,000.0064,400.0064,600.0062,534.07528,500
Apr 13, 201765,200.0065,225.0064,525.0064,675.0062,606.67382,800
Apr 12, 201765,450.0065,500.0064,500.0064,950.0062,872.88862,600
Apr 11, 201766,275.0066,750.0065,450.0065,450.0063,356.89672,500
Apr 10, 201767,850.0067,950.0066,750.0067,000.0064,857.32606,100
Apr 07, 201768,250.0068,250.0067,850.0068,200.0066,018.94560,300
Apr 06, 201767,625.0068,575.0067,625.0068,000.0065,825.341,286,800
Apr 05, 201767,950.0067,975.0067,000.0067,950.0065,776.94999,200
Apr 04, 201767,200.0067,725.0066,875.0067,700.0065,534.93820,300
Apr 03, 201765,025.0067,300.0065,025.0066,700.0064,566.91709,800
Mar 31, 201766,900.0066,900.0065,500.0065,525.0063,429.49587,600
Mar 30, 201766,700.0066,700.0065,075.0066,700.0064,566.91882,700
Mar 29, 201764,500.0065,500.0064,500.0065,500.0063,405.29400,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...