GGRM.JK -

. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202057,500.0058,075.0057,500.0057,925.0057,925.00238,300
Jan 23, 202057,500.0058,150.0057,100.0057,950.0057,950.001,447,700
Jan 22, 202057,000.0058,000.0056,500.0057,350.0057,350.001,075,900
Jan 21, 202057,500.0057,725.0056,775.0057,025.0057,025.001,155,300
Jan 20, 202058,300.0058,300.0057,700.0058,000.0058,000.001,390,600
Jan 17, 202058,300.0058,350.0057,925.0058,300.0058,300.00946,000
Jan 16, 202057,600.0058,400.0057,500.0058,025.0058,025.001,191,500
Jan 15, 202058,075.0058,425.0057,175.0057,925.0057,925.001,859,300
Jan 14, 202058,400.0059,075.0058,050.0058,325.0058,325.001,796,100
Jan 13, 202058,100.0058,400.0057,300.0058,325.0058,325.001,146,900
Jan 10, 202057,325.0058,150.0057,100.0058,100.0058,100.001,736,300
Jan 09, 202057,600.0057,925.0056,600.0057,200.0057,200.001,646,200
Jan 08, 202055,400.0057,900.0055,075.0057,400.0057,400.002,340,900
Jan 07, 202054,000.0056,000.0054,000.0056,000.0056,000.002,648,800
Jan 06, 202054,000.0054,550.0053,500.0054,375.0054,375.001,054,600
Jan 03, 202053,650.0054,100.0053,400.0054,100.0054,100.001,296,800
Jan 02, 202053,000.0053,500.0052,600.0053,350.0053,350.00725,100
Dec 30, 201953,000.0054,000.0052,800.0053,000.0053,000.00949,300
Dec 27, 201953,400.0053,900.0053,075.0053,250.0053,250.00582,400
Dec 26, 201953,525.0053,975.0053,275.0053,400.0053,400.00645,400
Dec 23, 201953,100.0053,775.0052,525.0053,575.0053,575.001,431,600
Dec 20, 201952,050.0053,100.0052,000.0053,100.0053,100.001,583,600
Dec 19, 201952,100.0052,550.0052,025.0052,125.0052,125.00717,900
Dec 18, 201952,525.0053,100.0052,400.0052,400.0052,400.001,074,400
Dec 17, 201953,000.0053,275.0052,525.0052,725.0052,725.00967,300
Dec 16, 201952,000.0053,400.0051,900.0052,800.0052,800.001,654,100
Dec 13, 201952,100.0052,500.0051,725.0052,025.0052,025.00949,600
Dec 12, 201952,025.0052,425.0051,600.0051,850.0051,850.001,241,900
Dec 11, 201953,000.0053,700.0052,125.0052,200.0052,200.001,017,200
Dec 10, 201953,500.0054,025.0053,200.0053,275.0053,275.001,764,500
Dec 09, 201953,600.0054,025.0053,000.0053,850.0053,850.001,645,400
Dec 06, 201952,900.0053,400.0052,575.0052,800.0052,800.001,090,100
Dec 05, 201953,625.0053,725.0052,300.0052,900.0052,900.001,446,000
Dec 04, 201953,000.0053,325.0052,700.0052,975.0052,975.00841,700
Dec 03, 201951,675.0053,375.0051,400.0053,375.0053,375.001,419,100
Dec 02, 201950,200.0051,800.0050,200.0051,700.0051,700.00798,400
Nov 29, 201950,075.0051,400.0050,075.0050,375.0050,375.00923,800
Nov 28, 201950,500.0050,750.0050,150.0050,375.0050,375.001,055,700
Nov 27, 201950,700.0051,000.0049,550.0050,425.0050,425.001,604,900
Nov 26, 201952,200.0052,675.0049,225.0049,225.0049,225.005,243,400
Nov 25, 201953,250.0053,250.0052,050.0052,175.0052,175.001,056,100
Nov 22, 201953,500.0053,600.0052,900.0053,250.0053,250.00542,700
Nov 21, 201953,525.0053,600.0053,150.0053,175.0053,175.00498,900
Nov 20, 201953,775.0054,150.0053,500.0053,800.0053,800.00550,800
Nov 19, 201953,975.0053,975.0053,000.0053,650.0053,650.00609,600
Nov 18, 201954,000.0054,300.0052,900.0053,150.0053,150.00836,300
Nov 15, 201953,800.0054,000.0053,075.0053,500.0053,500.00753,000
Nov 14, 201954,525.0054,875.0053,350.0054,000.0054,000.00989,000
Nov 13, 201954,000.0055,150.0054,000.0054,325.0054,325.001,328,100
Nov 12, 201953,300.0054,475.0053,025.0054,425.0054,425.001,542,300
Nov 11, 201953,500.0054,100.0053,025.0053,300.0053,300.00877,300
Nov 08, 201952,700.0053,725.0052,550.0053,500.0053,500.001,134,500
Nov 07, 201955,150.0055,175.0052,500.0052,725.0052,725.002,338,900
Nov 06, 201954,175.0055,250.0054,000.0054,775.0054,775.001,575,200
Nov 05, 201952,700.0053,925.0052,700.0053,925.0053,925.001,464,700
Nov 04, 201954,050.0054,800.0052,525.0052,575.0052,575.001,277,500
Nov 01, 201955,875.0055,875.0053,600.0053,650.0053,650.001,672,700
Oct 31, 201956,400.0056,800.0055,000.0056,100.0056,100.002,659,900
Oct 30, 201955,200.0056,275.0054,400.0056,050.0056,050.002,456,500
Oct 29, 201955,525.0055,575.0054,575.0054,825.0054,825.001,764,100
Oct 28, 201954,675.0055,675.0054,550.0055,575.0055,575.001,819,900
Oct 25, 201954,100.0055,800.0054,000.0054,650.0054,650.002,246,600
Oct 24, 201951,225.0054,575.0051,225.0054,550.0054,550.003,638,800
Oct 23, 201951,000.0051,950.0050,400.0051,025.0051,025.001,776,100
Oct 22, 201953,425.0053,500.0051,125.0051,475.0051,475.002,792,700
Oct 21, 201952,500.0053,225.0052,500.0053,125.0053,125.001,199,400
Oct 18, 201954,800.0054,800.0051,600.0052,050.0052,050.002,998,400
Oct 17, 201954,650.0055,200.0053,775.0054,100.0054,100.001,416,300
Oct 16, 201954,900.0055,550.0054,525.0054,650.0054,650.002,619,100
Oct 15, 201954,100.0055,200.0053,300.0054,900.0054,900.002,576,300
Oct 14, 201953,000.0054,050.0052,950.0053,875.0053,875.002,918,200
Oct 11, 201950,400.0053,075.0050,400.0052,950.0052,950.002,478,200
Oct 10, 201949,900.0050,550.0049,500.0050,400.0050,400.00792,500
Oct 09, 201949,450.0050,025.0049,300.0049,450.0049,450.001,064,800
Oct 08, 201949,500.0050,100.0049,500.0049,775.0049,775.001,910,000
Oct 07, 201950,000.0050,200.0049,175.0049,400.0049,400.001,316,300
Oct 04, 201950,200.0051,000.0049,450.0049,500.0049,500.003,494,300
Oct 03, 201950,850.0051,350.0050,150.0051,325.0051,325.001,349,100
Oct 02, 201952,000.0052,800.0050,850.0050,850.0050,850.001,639,700
Oct 01, 201952,900.0053,175.0052,200.0052,275.0052,275.00941,600
Sep 30, 201952,725.0053,350.0052,050.0052,375.0052,375.001,006,200
Sep 27, 201954,025.0054,225.0052,500.0052,500.0052,500.001,389,500
Sep 26, 201951,500.0054,275.0051,500.0054,025.0054,025.002,922,000
Sep 25, 201951,000.0052,525.0050,400.0052,025.0052,025.002,756,000
Sep 24, 201952,575.0052,600.0051,025.0051,050.0051,050.003,207,300
Sep 23, 201954,600.0054,600.0052,800.0052,800.0052,800.003,518,600
Sep 20, 201955,150.0055,150.0054,275.0054,600.0054,600.002,393,200
Sep 19, 201955,925.0055,925.0055,000.0055,150.0055,150.001,302,300
Sep 18, 201955,000.0056,350.0055,000.0055,425.0055,425.005,822,100
Sep 17, 201954,600.0055,950.0054,000.0054,625.0054,625.007,037,600
Sep 16, 201959,050.0059,050.0054,000.0054,600.0054,600.0014,795,700
Sep 13, 201968,900.0069,100.0068,325.0068,800.0068,800.00755,400
Sep 12, 201969,500.0074,800.0066,575.0068,275.0068,275.008,489,700
Sep 11, 201968,400.0069,075.0068,025.0069,075.0069,075.00883,400
Sep 10, 201968,750.0068,750.0067,525.0068,300.0068,300.00687,600
Sep 09, 201968,100.0068,900.0067,500.0068,650.0068,650.00778,700
Sep 06, 201967,875.0068,025.0067,000.0067,700.0067,700.00605,900
Sep 05, 201968,300.0068,350.0067,000.0067,275.0067,275.00788,900
Sep 04, 201967,550.0068,275.0067,325.0068,100.0068,100.001,531,700
Sep 03, 201966,625.0068,100.0065,500.0067,550.0067,550.002,800,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...