New Zealand markets closed

PT Gudang Garam Tbk (GGRM.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
20,225.00-100.00 (-0.49%)
At close: 04:08PM WIB
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202420,325.0020,400.0020,150.0020,225.0020,225.00373,700
29 Feb 202420,575.0020,800.0020,325.0020,325.0020,325.00767,000
28 Feb 202420,050.0020,725.0020,000.0020,575.0020,575.001,250,600
27 Feb 202420,150.0020,150.0020,025.0020,050.0020,050.00422,700
26 Feb 202420,425.0020,425.0020,150.0020,150.0020,150.00298,400
23 Feb 202420,400.0020,400.0020,175.0020,175.0020,175.00473,300
22 Feb 202420,200.0020,425.0020,200.0020,400.0020,400.00192,600
21 Feb 202420,475.0020,525.0020,150.0020,225.0020,225.00725,900
20 Feb 202420,625.0020,750.0020,400.0020,400.0020,400.00780,600
19 Feb 202420,350.0020,750.0020,125.0020,625.0020,625.00586,400
16 Feb 202420,650.0020,650.0020,150.0020,350.0020,350.00680,400
15 Feb 202420,100.0020,800.0019,950.0020,650.0020,650.002,151,500
13 Feb 202420,000.0020,025.0019,850.0019,900.0019,900.00375,300
12 Feb 202419,900.0020,175.0019,900.0019,950.0019,950.00448,100
07 Feb 202420,300.0020,350.0019,900.0019,900.0019,900.00852,600
06 Feb 202419,525.0020,375.0019,525.0020,350.0020,350.00850,300
05 Feb 202419,675.0019,750.0019,525.0019,525.0019,525.00362,900
02 Feb 202419,600.0019,825.0019,600.0019,675.0019,675.00382,500
01 Feb 202419,700.0019,775.0019,575.0019,575.0019,575.00569,600
31 Jan 202419,950.0019,975.0019,700.0019,700.0019,700.001,604,100
30 Jan 202420,025.0020,100.0019,825.0019,925.0019,925.00659,100
29 Jan 202420,050.0020,075.0020,000.0020,000.0020,000.00538,900
26 Jan 202420,150.0020,250.0020,025.0020,025.0020,025.00601,000
25 Jan 202420,225.0020,275.0020,025.0020,050.0020,050.00633,500
24 Jan 202420,050.0020,225.0020,000.0020,225.0020,225.00700,600
23 Jan 202420,175.0020,175.0020,000.0020,050.0020,050.00784,800
22 Jan 202420,375.0020,375.0020,050.0020,050.0020,050.00711,300
19 Jan 202420,350.0020,400.0020,100.0020,325.0020,325.001,462,000
18 Jan 202420,425.0020,625.0020,325.0020,350.0020,350.00404,700
17 Jan 202420,725.0020,775.0020,350.0020,400.0020,400.001,254,100
16 Jan 202420,750.0020,875.0020,475.0020,725.0020,725.00868,200
15 Jan 202420,700.0020,875.0020,650.0020,725.0020,725.00425,800
12 Jan 202420,725.0020,850.0020,600.0020,675.0020,675.00536,800
11 Jan 202420,775.0020,875.0020,700.0020,725.0020,725.00454,300
10 Jan 202420,500.0020,700.0020,450.0020,625.0020,625.00356,800
09 Jan 202420,625.0020,700.0020,325.0020,400.0020,400.00847,300
08 Jan 202420,900.0021,075.0020,550.0020,625.0020,625.00662,300
05 Jan 202420,900.0021,350.0020,800.0020,900.0020,900.00751,900
04 Jan 202421,050.0021,125.0020,650.0020,850.0020,850.001,044,400
03 Jan 202420,750.0021,250.0020,550.0021,025.0021,025.001,552,200
02 Jan 202420,325.0020,800.0020,325.0020,800.0020,800.001,112,600
29 Dec 202320,600.0020,600.0020,250.0020,325.0020,325.00690,400
28 Dec 202320,025.0020,650.0020,025.0020,575.0020,575.001,410,800
27 Dec 202320,125.0020,225.0020,000.0020,000.0020,000.002,407,700
22 Dec 202320,200.0020,475.0020,125.0020,125.0020,125.00813,700
21 Dec 202320,100.0020,300.0020,025.0020,200.0020,200.001,236,700
20 Dec 202320,250.0020,350.0020,100.0020,100.0020,100.002,002,800
19 Dec 202320,350.0020,375.0020,250.0020,250.0020,250.00625,900
18 Dec 202320,750.0020,875.0020,300.0020,350.0020,350.001,236,300
15 Dec 202320,600.0020,850.0020,500.0020,725.0020,725.001,369,100
14 Dec 202320,975.0020,975.0020,525.0020,625.0020,625.00651,900
13 Dec 202320,400.0021,075.0020,350.0021,000.0021,000.00939,400
12 Dec 202320,650.0020,700.0020,400.0020,400.0020,400.00815,600
11 Dec 202320,800.0020,800.0020,600.0020,650.0020,650.00738,600
08 Dec 202320,900.0021,000.0020,700.0020,800.0020,800.00953,900
07 Dec 202321,075.0021,125.0020,850.0020,900.0020,900.00634,400
06 Dec 202320,850.0021,200.0020,850.0021,050.0021,050.00689,500
05 Dec 202321,025.0021,075.0020,825.0020,850.0020,850.002,060,700
04 Dec 202321,075.0021,250.0021,025.0021,025.0021,025.001,302,100
01 Dec 202321,300.0021,300.0021,025.0021,025.0021,025.001,376,600
30 Nov 202321,300.0021,400.0021,100.0021,125.0021,125.001,340,900
29 Nov 202321,525.0021,525.0021,200.0021,300.0021,300.001,066,300
28 Nov 202321,450.0021,675.0021,425.0021,425.0021,425.00584,000
27 Nov 202321,800.0021,975.0021,425.0021,425.0021,425.001,259,400
24 Nov 202321,600.0022,000.0021,475.0021,775.0021,775.00552,200
23 Nov 202321,450.0021,625.0021,425.0021,600.0021,600.00299,800
22 Nov 202321,975.0021,975.0021,350.0021,425.0021,425.001,576,300
21 Nov 202322,175.0022,175.0021,900.0021,975.0021,975.00636,500
20 Nov 202321,950.0022,325.0021,950.0022,200.0022,200.00702,300
17 Nov 202321,975.0022,150.0021,850.0021,850.0021,850.001,443,000
16 Nov 202322,000.0022,125.0021,800.0022,000.0022,000.00646,200
15 Nov 202322,400.0022,400.0021,950.0022,000.0022,000.001,412,900
14 Nov 202321,475.0022,200.0021,250.0022,200.0022,200.002,550,400
13 Nov 202321,600.0021,700.0021,450.0021,450.0021,450.00936,700
10 Nov 202321,625.0021,875.0021,425.0021,550.0021,550.001,114,500
09 Nov 202321,175.0021,800.0021,000.0021,600.0021,600.002,880,400
08 Nov 202321,800.0021,875.0020,950.0021,075.0021,075.004,361,200
07 Nov 202322,575.0022,925.0021,575.0021,800.0021,800.004,518,500
06 Nov 202322,625.0022,975.0022,525.0022,550.0022,550.001,153,500
03 Nov 202322,675.0023,300.0022,500.0022,550.0022,550.001,695,400
02 Nov 202322,300.0022,775.0022,300.0022,600.0022,600.001,890,500
01 Nov 202323,275.0023,425.0022,175.0022,175.0022,175.004,356,500
31 Oct 202323,600.0023,925.0023,100.0023,275.0023,275.003,132,400
30 Oct 202326,300.0026,300.0023,250.0023,575.0023,575.006,923,500
27 Oct 202325,625.0026,375.0025,500.0026,300.0026,300.002,580,300
26 Oct 202324,850.0025,700.0024,700.0025,625.0025,625.002,156,800
25 Oct 202324,650.0025,350.0024,500.0024,975.0024,975.002,151,900
24 Oct 202324,625.0024,800.0024,575.0024,675.0024,675.00591,700
23 Oct 202324,950.0025,000.0024,200.0024,625.0024,625.002,265,100
20 Oct 202324,700.0024,850.0024,525.0024,800.0024,800.001,167,400
19 Oct 202325,425.0025,425.0024,575.0024,700.0024,700.004,786,000
18 Oct 202326,650.0026,900.0025,250.0025,800.0025,800.004,157,900
17 Oct 202325,300.0027,125.0025,275.0026,650.0026,650.005,926,100
16 Oct 202325,100.0025,400.0025,100.0025,275.0025,275.00893,300
13 Oct 202325,000.0025,200.0025,000.0025,025.0025,025.00400,400
12 Oct 202325,375.0025,450.0025,000.0025,000.0025,000.00876,500
11 Oct 202325,100.0025,550.0025,075.0025,375.0025,375.002,361,300
10 Oct 202325,075.0025,200.0024,950.0025,025.0025,025.00572,100
09 Oct 202325,000.0025,325.0024,675.0025,075.0025,075.00623,800
06 Oct 202325,100.0025,225.0024,825.0024,975.0024,975.00638,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...