GGRM.JK - PT Gudang Garam Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201779,275.0080,200.0078,300.0078,300.0078,300.00848,700
Dec 13, 201778,400.0078,825.0077,500.0078,300.0078,300.00448,600
Dec 12, 201781,000.0081,000.0078,400.0078,400.0078,400.00335,700
Dec 11, 201779,750.0080,250.0079,750.0079,850.0079,850.00485,200
Dec 08, 201781,000.0081,000.0080,400.0080,575.0080,575.00398,400
Dec 07, 201780,000.0080,325.0079,725.0079,950.0079,950.00451,500
Dec 06, 201780,300.0081,500.0079,700.0080,325.0080,325.00689,200
Dec 05, 201780,300.0081,000.0078,550.0080,300.0080,300.00710,900
Dec 04, 201778,150.0080,325.0078,150.0079,150.0079,150.001,698,000
Dec 01, 201776,525.0076,525.0076,525.0076,525.0076,525.00-
Nov 30, 201779,550.0080,400.0076,525.0076,525.0076,525.002,034,100
Nov 29, 201779,850.0081,200.0079,150.0080,100.0080,100.00942,800
Nov 28, 201779,400.0080,050.0078,300.0079,850.0079,850.001,177,700
Nov 27, 201779,500.0080,700.0078,300.0079,500.0079,500.00938,600
Nov 24, 201778,000.0080,300.0077,050.0079,500.0079,500.00895,500
Nov 23, 201778,000.0078,600.0077,950.0078,000.0078,000.00531,500
Nov 22, 201778,850.0079,225.0077,700.0077,975.0077,975.00663,400
Nov 21, 201779,925.0080,250.0078,300.0078,850.0078,850.00924,300
Nov 20, 201778,300.0081,000.0078,250.0080,375.0080,375.00725,900
Nov 17, 201781,925.0083,100.0077,975.0077,975.0077,975.001,763,600
Nov 16, 201777,900.0081,950.0077,750.0081,000.0081,000.002,118,600
Nov 15, 201776,950.0078,050.0076,950.0076,950.0076,950.001,051,800
Nov 14, 201777,550.0078,950.0075,950.0075,950.0075,950.00958,900
Nov 13, 201776,000.0079,100.0076,000.0078,950.0078,950.001,565,600
Nov 10, 201777,425.0077,500.0076,000.0076,000.0076,000.00612,500
Nov 09, 201777,000.0078,150.0075,500.0077,250.0077,250.001,873,600
Nov 08, 201775,650.0077,000.0075,650.0076,525.0076,525.001,129,100
Nov 07, 201773,950.0077,050.0073,925.0076,800.0076,800.001,931,200
Nov 06, 201773,600.0074,500.0072,500.0073,950.0073,950.001,703,200
Nov 03, 201772,500.0073,925.0072,000.0073,600.0073,600.001,703,100
Nov 02, 201771,000.0072,400.0071,000.0071,925.0071,925.001,595,300
Nov 01, 201770,100.0072,000.0069,000.0071,750.0071,750.001,585,500
Oct 31, 201768,100.0071,025.0067,725.0070,000.0070,000.003,640,600
Oct 30, 201766,500.0068,050.0066,475.0067,675.0067,675.001,848,300
Oct 27, 201764,250.0067,100.0064,250.0066,900.0066,900.003,154,200
Oct 26, 201763,000.0065,050.0062,725.0064,675.0064,675.001,959,200
Oct 25, 201762,500.0063,000.0062,000.0063,000.0063,000.001,338,100
Oct 24, 201762,900.0063,100.0061,925.0062,025.0062,025.00963,300
Oct 23, 201762,800.0063,250.0062,675.0062,775.0062,775.001,025,700
Oct 20, 201763,125.0063,800.0062,350.0062,500.0062,500.002,631,900
Oct 19, 201764,900.0065,175.0063,025.0063,125.0063,125.001,758,400
Oct 18, 201764,125.0064,950.0064,050.0064,200.0064,200.001,111,500
Oct 17, 201765,300.0065,575.0064,000.0064,475.0064,475.00992,500
Oct 16, 201764,500.0065,350.0064,000.0064,475.0064,475.001,715,800
Oct 13, 201766,000.0066,000.0064,125.0064,200.0064,200.001,914,800
Oct 12, 201765,825.0066,250.0065,350.0065,600.0065,600.001,927,700
Oct 11, 201766,000.0066,250.0065,500.0066,000.0066,000.001,206,700
Oct 10, 201767,500.0067,700.0066,025.0066,250.0066,250.001,160,700
Oct 09, 201766,125.0067,900.0066,100.0067,825.0067,825.00850,600
Oct 06, 201766,000.0066,725.0065,300.0066,425.0066,425.00849,800
Oct 05, 201766,700.0066,700.0065,500.0065,850.0065,850.001,283,000
Oct 04, 201765,700.0066,750.0065,700.0066,525.0066,525.00657,800
Oct 03, 201764,775.0066,675.0064,750.0065,700.0065,700.001,183,300
Oct 02, 201765,850.0066,325.0064,650.0064,775.0064,775.001,189,600
Sep 29, 201765,650.0066,175.0065,650.0065,800.0065,800.00739,700
Sep 28, 201765,575.0066,200.0065,575.0065,575.0065,575.00635,600
Sep 27, 201765,600.0066,100.0065,500.0065,575.0065,575.00980,300
Sep 26, 201767,050.0067,050.0065,600.0065,675.0065,675.00878,200
Sep 25, 201768,000.0068,000.0066,525.0067,150.0067,150.00449,700
Sep 22, 201768,000.0068,550.0067,500.0068,000.0068,000.00913,100
Sep 21, 201768,950.0068,950.0068,950.0068,950.0068,950.00-
Sep 20, 201767,375.0068,950.0067,300.0068,950.0068,950.00448,100
Sep 19, 201767,000.0067,750.0066,850.0067,125.0067,125.00652,800
Sep 18, 201768,000.0068,400.0066,875.0067,775.0067,775.00542,100
Sep 15, 201769,225.0069,550.0067,525.0068,000.0068,000.001,776,800
Sep 14, 201765,600.0069,400.0065,600.0069,250.0069,250.002,048,200
Sep 13, 201765,600.0066,200.0065,575.0065,575.0065,575.00903,600
Sep 12, 201766,175.0066,200.0065,550.0065,575.0065,575.00903,400
Sep 11, 201766,300.0066,400.0065,800.0066,125.0066,125.00924,300
Sep 08, 201767,100.0067,125.0065,775.0066,250.0066,250.001,897,600
Sep 07, 201767,000.0067,500.0066,900.0067,125.0067,125.00781,000
Sep 06, 201766,100.0067,275.0065,500.0066,700.0066,700.001,126,700
Sep 05, 201767,100.0067,400.0065,750.0066,100.0066,100.001,414,000
Sep 04, 201769,200.0069,200.0067,025.0067,025.0067,025.00868,400
Sep 01, 201769,200.0069,200.0069,200.0069,200.0069,200.00-
Aug 31, 201768,900.0069,200.0067,875.0069,200.0069,200.00829,400
Aug 30, 201771,300.0071,300.0068,500.0068,850.0068,850.001,741,700
Aug 29, 201771,550.0071,750.0071,200.0071,500.0071,500.00578,200
Aug 28, 201771,775.0071,975.0071,400.0071,650.0071,650.00251,500
Aug 25, 201770,500.0072,100.0070,400.0071,975.0071,975.00880,400
Aug 24, 201771,500.0071,500.0071,000.0071,300.0071,300.00681,000
Aug 23, 201771,000.0071,725.0070,525.0071,100.0071,100.00878,400
Aug 22, 201772,500.0072,600.0070,500.0070,500.0070,500.00937,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...