GGRM.JK - PT Gudang Garam Tbk
Jakarta - Jakarta Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 28,100.00 | 28,750.00 | 27,725.00 | 28,000.00 | 28,000.00 | 1,160,100 |
| 07 Jun 2023 | 28,400.00 | 28,775.00 | 28,100.00 | 28,100.00 | 28,100.00 | 1,709,400 |
| 06 Jun 2023 | 28,575.00 | 28,900.00 | 28,175.00 | 28,400.00 | 28,400.00 | 1,970,900 |
| 05 Jun 2023 | 27,250.00 | 28,700.00 | 27,225.00 | 28,575.00 | 28,575.00 | 3,585,800 |
| 31 May 2023 | 27,450.00 | 27,900.00 | 27,000.00 | 27,000.00 | 27,000.00 | 13,495,400 |
| 30 May 2023 | 27,400.00 | 27,575.00 | 27,150.00 | 27,450.00 | 27,450.00 | 720,200 |
| 29 May 2023 | 27,575.00 | 27,750.00 | 27,075.00 | 27,400.00 | 27,400.00 | 708,400 |
| 26 May 2023 | 27,175.00 | 27,700.00 | 27,175.00 | 27,575.00 | 27,575.00 | 1,127,200 |
| 25 May 2023 | 27,600.00 | 27,750.00 | 27,175.00 | 27,175.00 | 27,175.00 | 1,865,900 |
| 24 May 2023 | 27,700.00 | 28,000.00 | 27,600.00 | 27,600.00 | 27,600.00 | 1,037,300 |
| 23 May 2023 | 28,200.00 | 28,350.00 | 27,475.00 | 27,650.00 | 27,650.00 | 2,486,600 |
| 22 May 2023 | 27,850.00 | 28,425.00 | 27,850.00 | 28,200.00 | 28,200.00 | 1,130,300 |
| 19 May 2023 | 28,700.00 | 28,700.00 | 27,800.00 | 27,850.00 | 27,850.00 | 1,491,500 |
| 17 May 2023 | 28,800.00 | 28,950.00 | 28,325.00 | 28,700.00 | 28,700.00 | 865,100 |
| 16 May 2023 | 29,000.00 | 29,100.00 | 28,575.00 | 28,875.00 | 28,875.00 | 1,030,700 |
| 15 May 2023 | 27,975.00 | 29,100.00 | 27,875.00 | 29,000.00 | 29,000.00 | 1,912,600 |
| 12 May 2023 | 28,400.00 | 28,550.00 | 27,450.00 | 27,850.00 | 27,850.00 | 1,957,300 |
| 11 May 2023 | 29,500.00 | 29,975.00 | 28,300.00 | 28,500.00 | 28,500.00 | 4,516,900 |
| 10 May 2023 | 28,825.00 | 30,050.00 | 28,750.00 | 29,800.00 | 29,800.00 | 5,059,900 |
| 09 May 2023 | 28,875.00 | 29,000.00 | 28,600.00 | 28,825.00 | 28,825.00 | 1,719,600 |
| 08 May 2023 | 28,550.00 | 28,975.00 | 28,550.00 | 28,875.00 | 28,875.00 | 2,815,200 |
| 05 May 2023 | 28,150.00 | 28,550.00 | 27,800.00 | 28,525.00 | 28,525.00 | 2,458,600 |
| 04 May 2023 | 28,000.00 | 28,750.00 | 28,000.00 | 28,075.00 | 28,075.00 | 1,772,900 |
| 03 May 2023 | 27,800.00 | 28,850.00 | 27,400.00 | 28,150.00 | 28,150.00 | 2,921,400 |
| 02 May 2023 | 28,475.00 | 29,200.00 | 27,500.00 | 27,550.00 | 27,550.00 | 2,759,800 |
| 28 Apr 2023 | 26,200.00 | 29,350.00 | 25,900.00 | 28,450.00 | 28,450.00 | 11,811,500 |
| 27 Apr 2023 | 25,650.00 | 26,600.00 | 25,350.00 | 26,200.00 | 26,200.00 | 3,942,700 |
| 26 Apr 2023 | 24,650.00 | 25,900.00 | 24,400.00 | 25,700.00 | 25,700.00 | 2,888,500 |
| 18 Apr 2023 | 24,300.00 | 24,700.00 | 23,800.00 | 24,700.00 | 24,700.00 | 1,068,400 |
| 17 Apr 2023 | 24,750.00 | 24,750.00 | 24,100.00 | 24,300.00 | 24,300.00 | 483,300 |
| 14 Apr 2023 | 24,350.00 | 24,675.00 | 23,900.00 | 24,600.00 | 24,600.00 | 1,502,400 |
| 13 Apr 2023 | 24,525.00 | 24,700.00 | 24,050.00 | 24,325.00 | 24,325.00 | 1,279,700 |
| 12 Apr 2023 | 25,350.00 | 25,350.00 | 24,500.00 | 24,500.00 | 24,500.00 | 1,725,400 |
| 11 Apr 2023 | 25,475.00 | 25,600.00 | 25,000.00 | 25,175.00 | 25,175.00 | 905,500 |
| 10 Apr 2023 | 25,675.00 | 26,000.00 | 25,450.00 | 25,475.00 | 25,475.00 | 630,000 |
| 06 Apr 2023 | 25,150.00 | 25,975.00 | 25,150.00 | 25,650.00 | 25,650.00 | 1,311,500 |
| 05 Apr 2023 | 25,025.00 | 25,375.00 | 25,025.00 | 25,150.00 | 25,150.00 | 388,900 |
| 04 Apr 2023 | 25,200.00 | 25,425.00 | 24,750.00 | 25,025.00 | 25,025.00 | 1,208,600 |
| 03 Apr 2023 | 26,000.00 | 26,200.00 | 25,175.00 | 25,175.00 | 25,175.00 | 1,117,000 |
| 31 Mar 2023 | 27,000.00 | 27,025.00 | 25,525.00 | 26,000.00 | 26,000.00 | 2,351,600 |
| 30 Mar 2023 | 26,400.00 | 27,100.00 | 26,400.00 | 26,775.00 | 26,775.00 | 3,085,500 |
| 29 Mar 2023 | 25,600.00 | 26,550.00 | 25,525.00 | 26,450.00 | 26,450.00 | 3,152,600 |
| 28 Mar 2023 | 24,800.00 | 25,600.00 | 24,750.00 | 25,600.00 | 25,600.00 | 1,600,800 |
| 27 Mar 2023 | 24,600.00 | 25,000.00 | 24,475.00 | 24,625.00 | 24,625.00 | 1,213,600 |
| 24 Mar 2023 | 24,450.00 | 24,750.00 | 23,875.00 | 24,625.00 | 24,625.00 | 2,566,800 |
| 21 Mar 2023 | 25,125.00 | 25,125.00 | 24,300.00 | 24,450.00 | 24,450.00 | 1,267,000 |
| 20 Mar 2023 | 25,550.00 | 25,750.00 | 25,025.00 | 25,025.00 | 25,025.00 | 414,600 |
| 17 Mar 2023 | 24,850.00 | 25,500.00 | 24,850.00 | 25,500.00 | 25,500.00 | 1,316,100 |
| 16 Mar 2023 | 25,350.00 | 25,500.00 | 24,350.00 | 25,000.00 | 25,000.00 | 1,346,400 |
| 15 Mar 2023 | 24,700.00 | 25,275.00 | 24,700.00 | 25,100.00 | 25,100.00 | 1,268,900 |
| 14 Mar 2023 | 25,325.00 | 25,350.00 | 24,600.00 | 24,600.00 | 24,600.00 | 1,558,500 |
| 13 Mar 2023 | 25,800.00 | 26,000.00 | 25,050.00 | 25,325.00 | 25,325.00 | 1,528,200 |
| 10 Mar 2023 | 25,700.00 | 26,300.00 | 25,375.00 | 26,175.00 | 26,175.00 | 1,540,500 |
| 09 Mar 2023 | 26,200.00 | 26,450.00 | 25,475.00 | 25,800.00 | 25,800.00 | 1,656,700 |
| 08 Mar 2023 | 25,500.00 | 26,200.00 | 25,275.00 | 26,200.00 | 26,200.00 | 1,177,200 |
| 07 Mar 2023 | 26,525.00 | 26,625.00 | 25,550.00 | 25,550.00 | 25,550.00 | 1,156,400 |
| 06 Mar 2023 | 26,050.00 | 26,900.00 | 26,025.00 | 26,600.00 | 26,600.00 | 3,660,800 |
| 03 Mar 2023 | 25,175.00 | 26,200.00 | 25,125.00 | 25,700.00 | 25,700.00 | 2,270,200 |
| 02 Mar 2023 | 23,775.00 | 25,225.00 | 23,125.00 | 25,175.00 | 25,175.00 | 2,341,600 |
| 01 Mar 2023 | 25,000.00 | 25,250.00 | 23,550.00 | 23,900.00 | 23,900.00 | 3,408,600 |
| 28 Feb 2023 | 25,300.00 | 25,650.00 | 24,575.00 | 25,000.00 | 25,000.00 | 2,235,600 |
| 27 Feb 2023 | 26,075.00 | 26,075.00 | 24,925.00 | 25,300.00 | 25,300.00 | 1,560,900 |
| 24 Feb 2023 | 25,400.00 | 26,175.00 | 25,400.00 | 26,075.00 | 26,075.00 | 962,400 |
| 23 Feb 2023 | 26,050.00 | 26,550.00 | 25,325.00 | 25,400.00 | 25,400.00 | 1,274,300 |
| 22 Feb 2023 | 27,200.00 | 27,200.00 | 26,025.00 | 26,050.00 | 26,050.00 | 2,255,900 |
| 21 Feb 2023 | 26,325.00 | 27,400.00 | 26,325.00 | 27,200.00 | 27,200.00 | 3,683,000 |
| 20 Feb 2023 | 26,400.00 | 26,725.00 | 26,175.00 | 26,325.00 | 26,325.00 | 816,100 |
| 17 Feb 2023 | 25,850.00 | 26,575.00 | 25,400.00 | 26,375.00 | 26,375.00 | 2,572,800 |
| 16 Feb 2023 | 26,525.00 | 26,825.00 | 25,850.00 | 25,875.00 | 25,875.00 | 972,200 |
| 15 Feb 2023 | 26,650.00 | 26,950.00 | 26,350.00 | 26,525.00 | 26,525.00 | 611,800 |
| 14 Feb 2023 | 26,350.00 | 27,250.00 | 26,325.00 | 26,650.00 | 26,650.00 | 1,520,200 |
| 13 Feb 2023 | 26,800.00 | 27,125.00 | 26,000.00 | 26,300.00 | 26,300.00 | 2,410,700 |
| 10 Feb 2023 | 26,950.00 | 27,350.00 | 26,300.00 | 26,825.00 | 26,825.00 | 3,319,100 |
| 09 Feb 2023 | 25,275.00 | 27,450.00 | 25,025.00 | 26,950.00 | 26,950.00 | 8,392,300 |
| 08 Feb 2023 | 24,800.00 | 25,300.00 | 24,375.00 | 25,275.00 | 25,275.00 | 2,875,400 |
| 07 Feb 2023 | 23,350.00 | 24,800.00 | 23,150.00 | 24,800.00 | 24,800.00 | 3,047,800 |
| 06 Feb 2023 | 23,700.00 | 24,450.00 | 23,000.00 | 23,300.00 | 23,300.00 | 2,311,800 |
| 03 Feb 2023 | 25,300.00 | 25,550.00 | 23,600.00 | 23,850.00 | 23,850.00 | 4,990,700 |
| 02 Feb 2023 | 24,025.00 | 25,475.00 | 24,025.00 | 25,300.00 | 25,300.00 | 5,272,200 |
| 01 Feb 2023 | 22,900.00 | 24,150.00 | 22,900.00 | 24,000.00 | 24,000.00 | 3,867,000 |
| 31 Jan 2023 | 22,000.00 | 23,500.00 | 22,000.00 | 23,000.00 | 23,000.00 | 5,104,200 |
| 30 Jan 2023 | 21,800.00 | 22,550.00 | 21,800.00 | 22,100.00 | 22,100.00 | 3,018,800 |
| 27 Jan 2023 | 22,275.00 | 22,825.00 | 21,600.00 | 21,900.00 | 21,900.00 | 3,299,900 |
| 26 Jan 2023 | 20,050.00 | 22,925.00 | 20,050.00 | 22,275.00 | 22,275.00 | 9,301,600 |
| 25 Jan 2023 | 18,800.00 | 20,200.00 | 18,800.00 | 20,050.00 | 20,050.00 | 6,297,800 |
| 24 Jan 2023 | 17,250.00 | 19,300.00 | 17,125.00 | 18,800.00 | 18,800.00 | 3,410,200 |
| 20 Jan 2023 | 17,100.00 | 17,325.00 | 17,100.00 | 17,125.00 | 17,125.00 | 522,000 |
| 19 Jan 2023 | 17,025.00 | 17,225.00 | 17,025.00 | 17,100.00 | 17,100.00 | 646,100 |
| 18 Jan 2023 | 17,250.00 | 17,400.00 | 16,950.00 | 17,025.00 | 17,025.00 | 656,200 |
| 17 Jan 2023 | 16,925.00 | 17,900.00 | 16,925.00 | 17,175.00 | 17,175.00 | 1,184,800 |
| 16 Jan 2023 | 17,300.00 | 17,325.00 | 16,725.00 | 16,925.00 | 16,925.00 | 853,500 |
| 13 Jan 2023 | 17,350.00 | 17,700.00 | 17,300.00 | 17,300.00 | 17,300.00 | 250,400 |
| 12 Jan 2023 | 17,275.00 | 17,575.00 | 17,275.00 | 17,350.00 | 17,350.00 | 279,700 |
| 11 Jan 2023 | 17,475.00 | 17,600.00 | 17,225.00 | 17,275.00 | 17,275.00 | 376,100 |
| 10 Jan 2023 | 17,775.00 | 17,800.00 | 17,125.00 | 17,475.00 | 17,475.00 | 631,400 |
| 09 Jan 2023 | 17,800.00 | 18,075.00 | 17,525.00 | 17,800.00 | 17,800.00 | 678,700 |
| 06 Jan 2023 | 16,600.00 | 17,900.00 | 16,550.00 | 17,775.00 | 17,775.00 | 1,231,100 |
| 05 Jan 2023 | 17,650.00 | 17,650.00 | 16,500.00 | 16,600.00 | 16,600.00 | 2,318,100 |
| 04 Jan 2023 | 18,025.00 | 18,050.00 | 17,500.00 | 17,625.00 | 17,625.00 | 1,397,300 |
| 03 Jan 2023 | 18,050.00 | 18,075.00 | 18,000.00 | 18,000.00 | 18,000.00 | 320,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.