PT Gudang Garam Tbk (GGRM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 16,600.00 | 16,625.00 | 16,525.00 | 16,600.00 | 16,600.00 | 468,200 |
| 25 Jul 2024 | 16,800.00 | 16,800.00 | 16,600.00 | 16,625.00 | 16,625.00 | 911,300 |
| 24 Jul 2024 | 17,025.00 | 17,025.00 | 16,800.00 | 16,800.00 | 16,800.00 | 1,246,300 |
| 23 Jul 2024 | 17,125.00 | 17,275.00 | 17,025.00 | 17,025.00 | 17,025.00 | 386,500 |
| 22 Jul 2024 | 16,925.00 | 17,350.00 | 16,925.00 | 17,125.00 | 17,125.00 | 1,215,000 |
| 19 Jul 2024 | 16,925.00 | 17,000.00 | 16,925.00 | 16,925.00 | 16,925.00 | 282,100 |
| 18 Jul 2024 | 16,950.00 | 17,075.00 | 16,900.00 | 16,900.00 | 16,900.00 | 502,400 |
| 17 Jul 2024 | 17,000.00 | 17,000.00 | 16,900.00 | 16,950.00 | 16,950.00 | 366,200 |
| 16 Jul 2024 | 17,050.00 | 17,050.00 | 16,950.00 | 16,950.00 | 16,950.00 | 542,300 |
| 15 Jul 2024 | 17,050.00 | 17,100.00 | 16,950.00 | 16,975.00 | 16,975.00 | 821,400 |
| 12 Jul 2024 | 17,225.00 | 17,275.00 | 17,050.00 | 17,075.00 | 17,075.00 | 748,800 |
| 11 Jul 2024 | 17,350.00 | 17,400.00 | 17,200.00 | 17,225.00 | 17,225.00 | 299,400 |
| 10 Jul 2024 | 17,375.00 | 17,475.00 | 17,300.00 | 17,300.00 | 17,300.00 | 402,800 |
| 09 Jul 2024 | 17,300.00 | 17,475.00 | 17,300.00 | 17,375.00 | 17,375.00 | 1,453,600 |
| 08 Jul 2024 | 17,325.00 | 17,325.00 | 17,125.00 | 17,300.00 | 17,300.00 | 857,600 |
| 05 Jul 2024 | 17,200.00 | 17,325.00 | 17,125.00 | 17,150.00 | 17,150.00 | 821,600 |
| 04 Jul 2024 | 17,425.00 | 17,475.00 | 17,125.00 | 17,200.00 | 17,200.00 | 1,295,300 |
| 03 Jul 2024 | 17,425.00 | 17,500.00 | 17,350.00 | 17,350.00 | 17,350.00 | 634,700 |
| 02 Jul 2024 | 17,500.00 | 17,650.00 | 17,400.00 | 17,400.00 | 17,400.00 | 1,263,800 |
| 01 Jul 2024 | 18,000.00 | 18,000.00 | 17,400.00 | 17,500.00 | 17,500.00 | 3,093,500 |
| 28 Jun 2024 | 18,600.00 | 18,875.00 | 18,000.00 | 18,100.00 | 18,100.00 | 4,515,100 |
| 27 Jun 2024 | 18,300.00 | 18,550.00 | 18,225.00 | 18,550.00 | 18,550.00 | 737,400 |
| 26 Jun 2024 | 18,300.00 | 18,350.00 | 18,200.00 | 18,275.00 | 18,275.00 | 282,700 |
| 25 Jun 2024 | 18,300.00 | 18,375.00 | 18,250.00 | 18,250.00 | 18,250.00 | 262,000 |
| 24 Jun 2024 | 18,425.00 | 18,575.00 | 18,250.00 | 18,300.00 | 18,300.00 | 364,900 |
| 21 Jun 2024 | 18,000.00 | 18,350.00 | 17,975.00 | 18,350.00 | 18,350.00 | 655,300 |
| 20 Jun 2024 | 18,175.00 | 18,175.00 | 17,800.00 | 17,950.00 | 17,950.00 | 730,300 |
| 19 Jun 2024 | 18,200.00 | 18,300.00 | 18,000.00 | 18,175.00 | 18,175.00 | 314,500 |
| 14 Jun 2024 | 18,325.00 | 18,425.00 | 18,200.00 | 18,200.00 | 18,200.00 | 249,600 |
| 13 Jun 2024 | 18,400.00 | 18,525.00 | 18,275.00 | 18,275.00 | 18,275.00 | 191,400 |
| 12 Jun 2024 | 18,800.00 | 18,800.00 | 18,250.00 | 18,375.00 | 18,375.00 | 424,900 |
| 11 Jun 2024 | 18,500.00 | 18,800.00 | 18,450.00 | 18,800.00 | 18,800.00 | 807,700 |
| 10 Jun 2024 | 18,750.00 | 18,750.00 | 18,550.00 | 18,600.00 | 18,600.00 | 318,000 |
| 07 Jun 2024 | 18,300.00 | 18,850.00 | 18,200.00 | 18,850.00 | 18,850.00 | 1,133,400 |
| 06 Jun 2024 | 18,350.00 | 18,350.00 | 18,200.00 | 18,300.00 | 18,300.00 | 516,400 |
| 05 Jun 2024 | 18,450.00 | 18,450.00 | 18,200.00 | 18,225.00 | 18,225.00 | 487,400 |
| 04 Jun 2024 | 18,400.00 | 18,625.00 | 18,300.00 | 18,450.00 | 18,450.00 | 693,000 |
| 03 Jun 2024 | 18,900.00 | 18,975.00 | 18,325.00 | 18,325.00 | 18,325.00 | 1,284,100 |
| 31 May 2024 | 19,250.00 | 19,850.00 | 18,700.00 | 18,700.00 | 18,700.00 | 7,303,100 |
| 30 May 2024 | 19,125.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,207,600 |
| 29 May 2024 | 19,300.00 | 19,300.00 | 19,075.00 | 19,125.00 | 19,125.00 | 855,600 |
| 28 May 2024 | 19,200.00 | 19,375.00 | 19,050.00 | 19,300.00 | 19,300.00 | 1,017,300 |
| 27 May 2024 | 19,100.00 | 19,325.00 | 18,900.00 | 19,125.00 | 19,125.00 | 733,200 |
| 22 May 2024 | 19,000.00 | 19,350.00 | 18,925.00 | 19,100.00 | 19,100.00 | 647,700 |
| 21 May 2024 | 19,450.00 | 19,450.00 | 18,850.00 | 19,050.00 | 19,050.00 | 1,173,300 |
| 20 May 2024 | 19,350.00 | 19,675.00 | 19,200.00 | 19,375.00 | 19,375.00 | 782,300 |
| 17 May 2024 | 19,325.00 | 19,450.00 | 19,225.00 | 19,350.00 | 19,350.00 | 608,800 |
| 16 May 2024 | 18,700.00 | 19,350.00 | 18,700.00 | 19,325.00 | 19,325.00 | 1,522,700 |
| 15 May 2024 | 18,550.00 | 19,175.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1,317,800 |
| 14 May 2024 | 18,100.00 | 18,525.00 | 18,050.00 | 18,375.00 | 18,375.00 | 854,000 |
| 13 May 2024 | 17,900.00 | 18,100.00 | 17,900.00 | 18,075.00 | 18,075.00 | 757,100 |
| 08 May 2024 | 17,900.00 | 18,000.00 | 17,875.00 | 17,875.00 | 17,875.00 | 785,400 |
| 07 May 2024 | 18,000.00 | 18,050.00 | 17,900.00 | 17,900.00 | 17,900.00 | 355,600 |
| 06 May 2024 | 17,925.00 | 18,075.00 | 17,925.00 | 17,950.00 | 17,950.00 | 500,000 |
| 03 May 2024 | 17,950.00 | 18,000.00 | 17,875.00 | 17,925.00 | 17,925.00 | 445,700 |
| 02 May 2024 | 18,200.00 | 18,425.00 | 17,875.00 | 17,900.00 | 17,900.00 | 2,024,000 |
| 30 Apr 2024 | 19,100.00 | 19,250.00 | 18,075.00 | 18,225.00 | 18,225.00 | 3,889,000 |
| 29 Apr 2024 | 19,175.00 | 19,175.00 | 19,025.00 | 19,100.00 | 19,100.00 | 683,000 |
| 26 Apr 2024 | 19,200.00 | 19,200.00 | 18,775.00 | 19,100.00 | 19,100.00 | 1,186,500 |
| 25 Apr 2024 | 19,550.00 | 19,600.00 | 19,150.00 | 19,150.00 | 19,150.00 | 1,221,400 |
| 24 Apr 2024 | 19,575.00 | 19,675.00 | 19,525.00 | 19,525.00 | 19,525.00 | 606,500 |
| 23 Apr 2024 | 19,725.00 | 19,725.00 | 19,550.00 | 19,575.00 | 19,575.00 | 368,400 |
| 22 Apr 2024 | 19,575.00 | 19,725.00 | 19,550.00 | 19,675.00 | 19,675.00 | 581,800 |
| 19 Apr 2024 | 19,600.00 | 19,700.00 | 19,500.00 | 19,550.00 | 19,550.00 | 1,291,700 |
| 18 Apr 2024 | 19,575.00 | 19,700.00 | 19,500.00 | 19,600.00 | 19,600.00 | 553,500 |
| 17 Apr 2024 | 19,825.00 | 19,825.00 | 19,600.00 | 19,600.00 | 19,600.00 | 636,900 |
| 16 Apr 2024 | 19,875.00 | 19,875.00 | 19,575.00 | 19,850.00 | 19,850.00 | 2,340,900 |
| 05 Apr 2024 | 19,975.00 | 20,050.00 | 19,850.00 | 19,950.00 | 19,950.00 | 582,100 |
| 04 Apr 2024 | 19,600.00 | 20,000.00 | 19,550.00 | 19,975.00 | 19,975.00 | 1,075,300 |
| 03 Apr 2024 | 19,575.00 | 19,675.00 | 19,500.00 | 19,550.00 | 19,550.00 | 1,099,600 |
| 02 Apr 2024 | 19,700.00 | 19,700.00 | 19,525.00 | 19,575.00 | 19,575.00 | 958,500 |
| 01 Apr 2024 | 19,800.00 | 19,800.00 | 19,450.00 | 19,675.00 | 19,675.00 | 1,165,400 |
| 28 Mar 2024 | 20,075.00 | 20,075.00 | 19,775.00 | 19,900.00 | 19,900.00 | 1,168,500 |
| 27 Mar 2024 | 20,000.00 | 20,200.00 | 20,000.00 | 20,025.00 | 20,025.00 | 877,900 |
| 26 Mar 2024 | 20,175.00 | 20,175.00 | 19,825.00 | 20,000.00 | 20,000.00 | 1,386,200 |
| 25 Mar 2024 | 20,050.00 | 20,050.00 | 19,750.00 | 19,900.00 | 19,900.00 | 1,226,800 |
| 22 Mar 2024 | 20,150.00 | 20,150.00 | 19,750.00 | 19,850.00 | 19,850.00 | 1,126,000 |
| 21 Mar 2024 | 19,700.00 | 20,200.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1,581,500 |
| 20 Mar 2024 | 19,625.00 | 20,025.00 | 19,625.00 | 19,700.00 | 19,700.00 | 1,038,100 |
| 19 Mar 2024 | 19,750.00 | 19,750.00 | 19,575.00 | 19,600.00 | 19,600.00 | 732,700 |
| 18 Mar 2024 | 19,600.00 | 19,775.00 | 19,575.00 | 19,750.00 | 19,750.00 | 756,200 |
| 15 Mar 2024 | 19,925.00 | 20,050.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,953,600 |
| 14 Mar 2024 | 19,925.00 | 20,000.00 | 19,900.00 | 19,925.00 | 19,925.00 | 760,500 |
| 13 Mar 2024 | 20,000.00 | 20,075.00 | 19,900.00 | 19,900.00 | 19,900.00 | 840,900 |
| 08 Mar 2024 | 20,200.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | 1,035,800 |
| 07 Mar 2024 | 20,075.00 | 20,200.00 | 20,050.00 | 20,050.00 | 20,050.00 | 392,400 |
| 06 Mar 2024 | 20,175.00 | 20,225.00 | 20,075.00 | 20,075.00 | 20,075.00 | 552,400 |
| 05 Mar 2024 | 20,250.00 | 20,325.00 | 20,125.00 | 20,175.00 | 20,175.00 | 286,900 |
| 04 Mar 2024 | 20,225.00 | 20,525.00 | 20,200.00 | 20,250.00 | 20,250.00 | 630,400 |
| 01 Mar 2024 | 20,325.00 | 20,400.00 | 20,150.00 | 20,225.00 | 20,225.00 | 373,700 |
| 29 Feb 2024 | 20,575.00 | 20,800.00 | 20,325.00 | 20,325.00 | 20,325.00 | 767,000 |
| 28 Feb 2024 | 20,050.00 | 20,725.00 | 20,000.00 | 20,575.00 | 20,575.00 | 1,250,600 |
| 27 Feb 2024 | 20,150.00 | 20,150.00 | 20,025.00 | 20,050.00 | 20,050.00 | 422,700 |
| 26 Feb 2024 | 20,425.00 | 20,425.00 | 20,150.00 | 20,150.00 | 20,150.00 | 298,400 |
| 23 Feb 2024 | 20,400.00 | 20,400.00 | 20,175.00 | 20,175.00 | 20,175.00 | 473,300 |
| 22 Feb 2024 | 20,200.00 | 20,425.00 | 20,200.00 | 20,400.00 | 20,400.00 | 192,600 |
| 21 Feb 2024 | 20,475.00 | 20,525.00 | 20,150.00 | 20,225.00 | 20,225.00 | 725,900 |
| 20 Feb 2024 | 20,625.00 | 20,750.00 | 20,400.00 | 20,400.00 | 20,400.00 | 780,600 |
| 19 Feb 2024 | 20,350.00 | 20,750.00 | 20,125.00 | 20,625.00 | 20,625.00 | 586,400 |
| 16 Feb 2024 | 20,650.00 | 20,650.00 | 20,150.00 | 20,350.00 | 20,350.00 | 680,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.