New Zealand markets open in 5 hours 33 minutes

PT Gudang Garam Tbk (GGRM.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
18,300.00-50.00 (-0.27%)
At close: 04:10PM WIB
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202418,425.0018,575.0018,250.0018,300.0018,300.00364,900
21 Jun 202418,000.0018,350.0017,975.0018,350.0018,350.00655,300
20 Jun 202418,175.0018,175.0017,800.0017,950.0017,950.00730,300
19 Jun 202418,200.0018,300.0018,000.0018,175.0018,175.00314,500
14 Jun 202418,325.0018,425.0018,200.0018,200.0018,200.00249,600
13 Jun 202418,400.0018,525.0018,275.0018,275.0018,275.00191,400
12 Jun 202418,800.0018,800.0018,250.0018,375.0018,375.00424,900
11 Jun 202418,500.0018,800.0018,450.0018,800.0018,800.00807,700
10 Jun 202418,750.0018,750.0018,550.0018,600.0018,600.00318,000
07 Jun 202418,300.0018,850.0018,200.0018,850.0018,850.001,133,400
06 Jun 202418,350.0018,350.0018,200.0018,300.0018,300.00516,400
05 Jun 202418,450.0018,450.0018,200.0018,225.0018,225.00487,400
04 Jun 202418,400.0018,625.0018,300.0018,450.0018,450.00693,000
03 Jun 202418,900.0018,975.0018,325.0018,325.0018,325.001,284,100
31 May 202419,250.0019,850.0018,700.0018,700.0018,700.007,303,100
30 May 202419,125.0019,200.0019,000.0019,000.0019,000.001,207,600
29 May 202419,300.0019,300.0019,075.0019,125.0019,125.00855,600
28 May 202419,200.0019,375.0019,050.0019,300.0019,300.001,017,300
27 May 202419,100.0019,325.0018,900.0019,125.0019,125.00733,200
22 May 202419,000.0019,350.0018,925.0019,100.0019,100.00647,700
21 May 202419,450.0019,450.0018,850.0019,050.0019,050.001,173,300
20 May 202419,350.0019,675.0019,200.0019,375.0019,375.00782,300
17 May 202419,325.0019,450.0019,225.0019,350.0019,350.00608,800
16 May 202418,700.0019,350.0018,700.0019,325.0019,325.001,522,700
15 May 202418,550.0019,175.0018,500.0018,700.0018,700.001,317,800
14 May 202418,100.0018,525.0018,050.0018,375.0018,375.00854,000
13 May 202417,900.0018,100.0017,900.0018,075.0018,075.00757,100
08 May 202417,900.0018,000.0017,875.0017,875.0017,875.00785,400
07 May 202418,000.0018,050.0017,900.0017,900.0017,900.00355,600
06 May 202417,925.0018,075.0017,925.0017,950.0017,950.00500,000
03 May 202417,950.0018,000.0017,875.0017,925.0017,925.00445,700
02 May 202418,200.0018,425.0017,875.0017,900.0017,900.002,024,000
30 Apr 202419,100.0019,250.0018,075.0018,225.0018,225.003,889,000
29 Apr 202419,175.0019,175.0019,025.0019,100.0019,100.00683,000
26 Apr 202419,200.0019,200.0018,775.0019,100.0019,100.001,186,500
25 Apr 202419,550.0019,600.0019,150.0019,150.0019,150.001,221,400
24 Apr 202419,575.0019,675.0019,525.0019,525.0019,525.00606,500
23 Apr 202419,725.0019,725.0019,550.0019,575.0019,575.00368,400
22 Apr 202419,575.0019,725.0019,550.0019,675.0019,675.00581,800
19 Apr 202419,600.0019,700.0019,500.0019,550.0019,550.001,291,700
18 Apr 202419,575.0019,700.0019,500.0019,600.0019,600.00553,500
17 Apr 202419,825.0019,825.0019,600.0019,600.0019,600.00636,900
16 Apr 202419,875.0019,875.0019,575.0019,850.0019,850.002,340,900
05 Apr 202419,975.0020,050.0019,850.0019,950.0019,950.00582,100
04 Apr 202419,600.0020,000.0019,550.0019,975.0019,975.001,075,300
03 Apr 202419,575.0019,675.0019,500.0019,550.0019,550.001,099,600
02 Apr 202419,700.0019,700.0019,525.0019,575.0019,575.00958,500
01 Apr 202419,800.0019,800.0019,450.0019,675.0019,675.001,165,400
28 Mar 202420,075.0020,075.0019,775.0019,900.0019,900.001,168,500
27 Mar 202420,000.0020,200.0020,000.0020,025.0020,025.00877,900
26 Mar 202420,175.0020,175.0019,825.0020,000.0020,000.001,386,200
25 Mar 202420,050.0020,050.0019,750.0019,900.0019,900.001,226,800
22 Mar 202420,150.0020,150.0019,750.0019,850.0019,850.001,126,000
21 Mar 202419,700.0020,200.0019,700.0020,000.0020,000.001,581,500
20 Mar 202419,625.0020,025.0019,625.0019,700.0019,700.001,038,100
19 Mar 202419,750.0019,750.0019,575.0019,600.0019,600.00732,700
18 Mar 202419,600.0019,775.0019,575.0019,750.0019,750.00756,200
15 Mar 202419,925.0020,050.0019,500.0019,500.0019,500.001,953,600
14 Mar 202419,925.0020,000.0019,900.0019,925.0019,925.00760,500
13 Mar 202420,000.0020,075.0019,900.0019,900.0019,900.00840,900
08 Mar 202420,200.0020,200.0019,900.0020,000.0020,000.001,035,800
07 Mar 202420,075.0020,200.0020,050.0020,050.0020,050.00392,400
06 Mar 202420,175.0020,225.0020,075.0020,075.0020,075.00552,400
05 Mar 202420,250.0020,325.0020,125.0020,175.0020,175.00286,900
04 Mar 202420,225.0020,525.0020,200.0020,250.0020,250.00630,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...