GGRM.JK - PT Gudang Garam Tbk

Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202328,100.0028,750.0027,725.0028,000.0028,000.001,160,100
07 Jun 202328,400.0028,775.0028,100.0028,100.0028,100.001,709,400
06 Jun 202328,575.0028,900.0028,175.0028,400.0028,400.001,970,900
05 Jun 202327,250.0028,700.0027,225.0028,575.0028,575.003,585,800
31 May 202327,450.0027,900.0027,000.0027,000.0027,000.0013,495,400
30 May 202327,400.0027,575.0027,150.0027,450.0027,450.00720,200
29 May 202327,575.0027,750.0027,075.0027,400.0027,400.00708,400
26 May 202327,175.0027,700.0027,175.0027,575.0027,575.001,127,200
25 May 202327,600.0027,750.0027,175.0027,175.0027,175.001,865,900
24 May 202327,700.0028,000.0027,600.0027,600.0027,600.001,037,300
23 May 202328,200.0028,350.0027,475.0027,650.0027,650.002,486,600
22 May 202327,850.0028,425.0027,850.0028,200.0028,200.001,130,300
19 May 202328,700.0028,700.0027,800.0027,850.0027,850.001,491,500
17 May 202328,800.0028,950.0028,325.0028,700.0028,700.00865,100
16 May 202329,000.0029,100.0028,575.0028,875.0028,875.001,030,700
15 May 202327,975.0029,100.0027,875.0029,000.0029,000.001,912,600
12 May 202328,400.0028,550.0027,450.0027,850.0027,850.001,957,300
11 May 202329,500.0029,975.0028,300.0028,500.0028,500.004,516,900
10 May 202328,825.0030,050.0028,750.0029,800.0029,800.005,059,900
09 May 202328,875.0029,000.0028,600.0028,825.0028,825.001,719,600
08 May 202328,550.0028,975.0028,550.0028,875.0028,875.002,815,200
05 May 202328,150.0028,550.0027,800.0028,525.0028,525.002,458,600
04 May 202328,000.0028,750.0028,000.0028,075.0028,075.001,772,900
03 May 202327,800.0028,850.0027,400.0028,150.0028,150.002,921,400
02 May 202328,475.0029,200.0027,500.0027,550.0027,550.002,759,800
28 Apr 202326,200.0029,350.0025,900.0028,450.0028,450.0011,811,500
27 Apr 202325,650.0026,600.0025,350.0026,200.0026,200.003,942,700
26 Apr 202324,650.0025,900.0024,400.0025,700.0025,700.002,888,500
18 Apr 202324,300.0024,700.0023,800.0024,700.0024,700.001,068,400
17 Apr 202324,750.0024,750.0024,100.0024,300.0024,300.00483,300
14 Apr 202324,350.0024,675.0023,900.0024,600.0024,600.001,502,400
13 Apr 202324,525.0024,700.0024,050.0024,325.0024,325.001,279,700
12 Apr 202325,350.0025,350.0024,500.0024,500.0024,500.001,725,400
11 Apr 202325,475.0025,600.0025,000.0025,175.0025,175.00905,500
10 Apr 202325,675.0026,000.0025,450.0025,475.0025,475.00630,000
06 Apr 202325,150.0025,975.0025,150.0025,650.0025,650.001,311,500
05 Apr 202325,025.0025,375.0025,025.0025,150.0025,150.00388,900
04 Apr 202325,200.0025,425.0024,750.0025,025.0025,025.001,208,600
03 Apr 202326,000.0026,200.0025,175.0025,175.0025,175.001,117,000
31 Mar 202327,000.0027,025.0025,525.0026,000.0026,000.002,351,600
30 Mar 202326,400.0027,100.0026,400.0026,775.0026,775.003,085,500
29 Mar 202325,600.0026,550.0025,525.0026,450.0026,450.003,152,600
28 Mar 202324,800.0025,600.0024,750.0025,600.0025,600.001,600,800
27 Mar 202324,600.0025,000.0024,475.0024,625.0024,625.001,213,600
24 Mar 202324,450.0024,750.0023,875.0024,625.0024,625.002,566,800
21 Mar 202325,125.0025,125.0024,300.0024,450.0024,450.001,267,000
20 Mar 202325,550.0025,750.0025,025.0025,025.0025,025.00414,600
17 Mar 202324,850.0025,500.0024,850.0025,500.0025,500.001,316,100
16 Mar 202325,350.0025,500.0024,350.0025,000.0025,000.001,346,400
15 Mar 202324,700.0025,275.0024,700.0025,100.0025,100.001,268,900
14 Mar 202325,325.0025,350.0024,600.0024,600.0024,600.001,558,500
13 Mar 202325,800.0026,000.0025,050.0025,325.0025,325.001,528,200
10 Mar 202325,700.0026,300.0025,375.0026,175.0026,175.001,540,500
09 Mar 202326,200.0026,450.0025,475.0025,800.0025,800.001,656,700
08 Mar 202325,500.0026,200.0025,275.0026,200.0026,200.001,177,200
07 Mar 202326,525.0026,625.0025,550.0025,550.0025,550.001,156,400
06 Mar 202326,050.0026,900.0026,025.0026,600.0026,600.003,660,800
03 Mar 202325,175.0026,200.0025,125.0025,700.0025,700.002,270,200
02 Mar 202323,775.0025,225.0023,125.0025,175.0025,175.002,341,600
01 Mar 202325,000.0025,250.0023,550.0023,900.0023,900.003,408,600
28 Feb 202325,300.0025,650.0024,575.0025,000.0025,000.002,235,600
27 Feb 202326,075.0026,075.0024,925.0025,300.0025,300.001,560,900
24 Feb 202325,400.0026,175.0025,400.0026,075.0026,075.00962,400
23 Feb 202326,050.0026,550.0025,325.0025,400.0025,400.001,274,300
22 Feb 202327,200.0027,200.0026,025.0026,050.0026,050.002,255,900
21 Feb 202326,325.0027,400.0026,325.0027,200.0027,200.003,683,000
20 Feb 202326,400.0026,725.0026,175.0026,325.0026,325.00816,100
17 Feb 202325,850.0026,575.0025,400.0026,375.0026,375.002,572,800
16 Feb 202326,525.0026,825.0025,850.0025,875.0025,875.00972,200
15 Feb 202326,650.0026,950.0026,350.0026,525.0026,525.00611,800
14 Feb 202326,350.0027,250.0026,325.0026,650.0026,650.001,520,200
13 Feb 202326,800.0027,125.0026,000.0026,300.0026,300.002,410,700
10 Feb 202326,950.0027,350.0026,300.0026,825.0026,825.003,319,100
09 Feb 202325,275.0027,450.0025,025.0026,950.0026,950.008,392,300
08 Feb 202324,800.0025,300.0024,375.0025,275.0025,275.002,875,400
07 Feb 202323,350.0024,800.0023,150.0024,800.0024,800.003,047,800
06 Feb 202323,700.0024,450.0023,000.0023,300.0023,300.002,311,800
03 Feb 202325,300.0025,550.0023,600.0023,850.0023,850.004,990,700
02 Feb 202324,025.0025,475.0024,025.0025,300.0025,300.005,272,200
01 Feb 202322,900.0024,150.0022,900.0024,000.0024,000.003,867,000
31 Jan 202322,000.0023,500.0022,000.0023,000.0023,000.005,104,200
30 Jan 202321,800.0022,550.0021,800.0022,100.0022,100.003,018,800
27 Jan 202322,275.0022,825.0021,600.0021,900.0021,900.003,299,900
26 Jan 202320,050.0022,925.0020,050.0022,275.0022,275.009,301,600
25 Jan 202318,800.0020,200.0018,800.0020,050.0020,050.006,297,800
24 Jan 202317,250.0019,300.0017,125.0018,800.0018,800.003,410,200
20 Jan 202317,100.0017,325.0017,100.0017,125.0017,125.00522,000
19 Jan 202317,025.0017,225.0017,025.0017,100.0017,100.00646,100
18 Jan 202317,250.0017,400.0016,950.0017,025.0017,025.00656,200
17 Jan 202316,925.0017,900.0016,925.0017,175.0017,175.001,184,800
16 Jan 202317,300.0017,325.0016,725.0016,925.0016,925.00853,500
13 Jan 202317,350.0017,700.0017,300.0017,300.0017,300.00250,400
12 Jan 202317,275.0017,575.0017,275.0017,350.0017,350.00279,700
11 Jan 202317,475.0017,600.0017,225.0017,275.0017,275.00376,100
10 Jan 202317,775.0017,800.0017,125.0017,475.0017,475.00631,400
09 Jan 202317,800.0018,075.0017,525.0017,800.0017,800.00678,700
06 Jan 202316,600.0017,900.0016,550.0017,775.0017,775.001,231,100
05 Jan 202317,650.0017,650.0016,500.0016,600.0016,600.002,318,100
04 Jan 202318,025.0018,050.0017,500.0017,625.0017,625.001,397,300
03 Jan 202318,050.0018,075.0018,000.0018,000.0018,000.00320,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...