PT Gudang Garam Tbk (GGRM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 21,075.00 | 21,250.00 | 21,025.00 | 21,025.00 | 21,025.00 | 1,302,100 |
| 01 Dec 2023 | 21,300.00 | 21,300.00 | 21,025.00 | 21,025.00 | 21,025.00 | 1,376,600 |
| 30 Nov 2023 | 21,300.00 | 21,400.00 | 21,100.00 | 21,125.00 | 21,125.00 | 1,340,900 |
| 29 Nov 2023 | 21,525.00 | 21,525.00 | 21,200.00 | 21,300.00 | 21,300.00 | 1,066,300 |
| 28 Nov 2023 | 21,450.00 | 21,675.00 | 21,425.00 | 21,425.00 | 21,425.00 | 584,000 |
| 27 Nov 2023 | 21,800.00 | 21,975.00 | 21,425.00 | 21,425.00 | 21,425.00 | 1,259,400 |
| 24 Nov 2023 | 21,600.00 | 22,000.00 | 21,475.00 | 21,775.00 | 21,775.00 | 552,200 |
| 23 Nov 2023 | 21,450.00 | 21,625.00 | 21,425.00 | 21,600.00 | 21,600.00 | 299,800 |
| 22 Nov 2023 | 21,975.00 | 21,975.00 | 21,350.00 | 21,425.00 | 21,425.00 | 1,576,300 |
| 21 Nov 2023 | 22,175.00 | 22,175.00 | 21,900.00 | 21,975.00 | 21,975.00 | 636,500 |
| 20 Nov 2023 | 21,950.00 | 22,325.00 | 21,950.00 | 22,200.00 | 22,200.00 | 702,300 |
| 17 Nov 2023 | 21,975.00 | 22,150.00 | 21,850.00 | 21,850.00 | 21,850.00 | 1,443,000 |
| 16 Nov 2023 | 22,000.00 | 22,125.00 | 21,800.00 | 22,000.00 | 22,000.00 | 646,200 |
| 15 Nov 2023 | 22,400.00 | 22,400.00 | 21,950.00 | 22,000.00 | 22,000.00 | 1,412,900 |
| 14 Nov 2023 | 21,475.00 | 22,200.00 | 21,250.00 | 22,200.00 | 22,200.00 | 2,550,400 |
| 13 Nov 2023 | 21,600.00 | 21,700.00 | 21,450.00 | 21,450.00 | 21,450.00 | 936,700 |
| 10 Nov 2023 | 21,625.00 | 21,875.00 | 21,425.00 | 21,550.00 | 21,550.00 | 1,114,500 |
| 09 Nov 2023 | 21,175.00 | 21,800.00 | 21,000.00 | 21,600.00 | 21,600.00 | 2,880,400 |
| 08 Nov 2023 | 21,800.00 | 21,875.00 | 20,950.00 | 21,075.00 | 21,075.00 | 4,361,200 |
| 07 Nov 2023 | 22,575.00 | 22,925.00 | 21,575.00 | 21,800.00 | 21,800.00 | 4,518,500 |
| 06 Nov 2023 | 22,625.00 | 22,975.00 | 22,525.00 | 22,550.00 | 22,550.00 | 1,153,500 |
| 03 Nov 2023 | 22,675.00 | 23,300.00 | 22,500.00 | 22,550.00 | 22,550.00 | 1,695,400 |
| 02 Nov 2023 | 22,300.00 | 22,775.00 | 22,300.00 | 22,600.00 | 22,600.00 | 1,890,500 |
| 01 Nov 2023 | 23,275.00 | 23,425.00 | 22,175.00 | 22,175.00 | 22,175.00 | 4,356,500 |
| 31 Oct 2023 | 23,600.00 | 23,925.00 | 23,100.00 | 23,275.00 | 23,275.00 | 3,132,400 |
| 30 Oct 2023 | 26,300.00 | 26,300.00 | 23,250.00 | 23,575.00 | 23,575.00 | 6,923,500 |
| 27 Oct 2023 | 25,625.00 | 26,375.00 | 25,500.00 | 26,300.00 | 26,300.00 | 2,580,300 |
| 26 Oct 2023 | 24,850.00 | 25,700.00 | 24,700.00 | 25,625.00 | 25,625.00 | 2,156,800 |
| 25 Oct 2023 | 24,650.00 | 25,350.00 | 24,500.00 | 24,975.00 | 24,975.00 | 2,151,900 |
| 24 Oct 2023 | 24,625.00 | 24,800.00 | 24,575.00 | 24,675.00 | 24,675.00 | 591,700 |
| 23 Oct 2023 | 24,950.00 | 25,000.00 | 24,200.00 | 24,625.00 | 24,625.00 | 2,265,100 |
| 20 Oct 2023 | 24,700.00 | 24,850.00 | 24,525.00 | 24,800.00 | 24,800.00 | 1,167,400 |
| 19 Oct 2023 | 25,425.00 | 25,425.00 | 24,575.00 | 24,700.00 | 24,700.00 | 4,786,000 |
| 18 Oct 2023 | 26,650.00 | 26,900.00 | 25,250.00 | 25,800.00 | 25,800.00 | 4,157,900 |
| 17 Oct 2023 | 25,300.00 | 27,125.00 | 25,275.00 | 26,650.00 | 26,650.00 | 5,926,100 |
| 16 Oct 2023 | 25,100.00 | 25,400.00 | 25,100.00 | 25,275.00 | 25,275.00 | 893,300 |
| 13 Oct 2023 | 25,000.00 | 25,200.00 | 25,000.00 | 25,025.00 | 25,025.00 | 400,400 |
| 12 Oct 2023 | 25,375.00 | 25,450.00 | 25,000.00 | 25,000.00 | 25,000.00 | 876,500 |
| 11 Oct 2023 | 25,100.00 | 25,550.00 | 25,075.00 | 25,375.00 | 25,375.00 | 2,361,300 |
| 10 Oct 2023 | 25,075.00 | 25,200.00 | 24,950.00 | 25,025.00 | 25,025.00 | 572,100 |
| 09 Oct 2023 | 25,000.00 | 25,325.00 | 24,675.00 | 25,075.00 | 25,075.00 | 623,800 |
| 06 Oct 2023 | 25,100.00 | 25,225.00 | 24,825.00 | 24,975.00 | 24,975.00 | 638,600 |
| 05 Oct 2023 | 24,525.00 | 25,150.00 | 24,525.00 | 25,050.00 | 25,050.00 | 876,500 |
| 04 Oct 2023 | 24,925.00 | 24,925.00 | 24,375.00 | 24,525.00 | 24,525.00 | 736,800 |
| 03 Oct 2023 | 24,900.00 | 25,325.00 | 24,500.00 | 24,800.00 | 24,800.00 | 658,600 |
| 02 Oct 2023 | 24,600.00 | 25,575.00 | 24,600.00 | 24,850.00 | 24,850.00 | 2,564,800 |
| 29 Sept 2023 | 24,325.00 | 24,875.00 | 24,225.00 | 24,600.00 | 24,600.00 | 1,018,800 |
| 27 Sept 2023 | 24,175.00 | 24,525.00 | 24,175.00 | 24,300.00 | 24,300.00 | 727,100 |
| 26 Sept 2023 | 24,500.00 | 24,775.00 | 24,150.00 | 24,150.00 | 24,150.00 | 1,336,300 |
| 25 Sept 2023 | 24,850.00 | 24,925.00 | 24,500.00 | 24,500.00 | 24,500.00 | 1,602,800 |
| 22 Sept 2023 | 25,300.00 | 25,300.00 | 24,800.00 | 24,850.00 | 24,850.00 | 1,072,800 |
| 21 Sept 2023 | 24,725.00 | 25,500.00 | 24,725.00 | 25,300.00 | 25,300.00 | 2,088,400 |
| 20 Sept 2023 | 24,225.00 | 24,950.00 | 24,200.00 | 24,725.00 | 24,725.00 | 1,581,400 |
| 19 Sept 2023 | 24,200.00 | 24,325.00 | 24,025.00 | 24,175.00 | 24,175.00 | 753,800 |
| 18 Sept 2023 | 24,425.00 | 24,500.00 | 24,175.00 | 24,175.00 | 24,175.00 | 418,300 |
| 15 Sept 2023 | 24,325.00 | 24,575.00 | 24,100.00 | 24,425.00 | 24,425.00 | 838,900 |
| 14 Sept 2023 | 24,100.00 | 24,650.00 | 24,100.00 | 24,250.00 | 24,250.00 | 1,092,000 |
| 13 Sept 2023 | 24,175.00 | 24,225.00 | 24,025.00 | 24,025.00 | 24,025.00 | 1,309,500 |
| 12 Sept 2023 | 24,300.00 | 24,550.00 | 24,100.00 | 24,175.00 | 24,175.00 | 1,284,100 |
| 11 Sept 2023 | 24,100.00 | 24,650.00 | 24,100.00 | 24,275.00 | 24,275.00 | 1,394,200 |
| 08 Sept 2023 | 24,100.00 | 24,175.00 | 23,800.00 | 24,075.00 | 24,075.00 | 2,874,400 |
| 07 Sept 2023 | 24,225.00 | 24,400.00 | 24,050.00 | 24,050.00 | 24,050.00 | 1,232,200 |
| 06 Sept 2023 | 24,625.00 | 24,650.00 | 24,225.00 | 24,225.00 | 24,225.00 | 1,069,900 |
| 05 Sept 2023 | 24,100.00 | 24,850.00 | 24,100.00 | 24,625.00 | 24,625.00 | 1,569,000 |
| 04 Sept 2023 | 24,225.00 | 24,350.00 | 24,025.00 | 24,100.00 | 24,100.00 | 828,200 |
| 01 Sept 2023 | 24,125.00 | 24,425.00 | 24,075.00 | 24,250.00 | 24,250.00 | 675,600 |
| 31 Aug 2023 | 24,425.00 | 24,450.00 | 24,000.00 | 24,050.00 | 24,050.00 | 2,128,700 |
| 30 Aug 2023 | 24,875.00 | 24,875.00 | 24,400.00 | 24,400.00 | 24,400.00 | 814,600 |
| 29 Aug 2023 | 24,675.00 | 24,850.00 | 24,525.00 | 24,525.00 | 24,525.00 | 600,300 |
| 28 Aug 2023 | 24,825.00 | 24,925.00 | 24,300.00 | 24,525.00 | 24,525.00 | 1,201,400 |
| 25 Aug 2023 | 24,775.00 | 24,925.00 | 24,750.00 | 24,800.00 | 24,800.00 | 426,800 |
| 24 Aug 2023 | 25,025.00 | 25,075.00 | 24,750.00 | 24,750.00 | 24,750.00 | 1,118,800 |
| 23 Aug 2023 | 25,100.00 | 25,250.00 | 25,000.00 | 25,025.00 | 25,025.00 | 903,400 |
| 22 Aug 2023 | 25,100.00 | 25,300.00 | 25,100.00 | 25,100.00 | 25,100.00 | 608,200 |
| 21 Aug 2023 | 25,125.00 | 25,400.00 | 25,050.00 | 25,100.00 | 25,100.00 | 482,300 |
| 18 Aug 2023 | 25,475.00 | 25,525.00 | 25,000.00 | 25,050.00 | 25,050.00 | 875,000 |
| 16 Aug 2023 | 24,825.00 | 25,700.00 | 24,775.00 | 25,450.00 | 25,450.00 | 1,809,900 |
| 15 Aug 2023 | 25,200.00 | 25,200.00 | 24,825.00 | 24,825.00 | 24,825.00 | 1,204,200 |
| 14 Aug 2023 | 24,800.00 | 25,200.00 | 24,750.00 | 25,000.00 | 25,000.00 | 795,600 |
| 11 Aug 2023 | 25,000.00 | 25,050.00 | 24,675.00 | 24,750.00 | 24,750.00 | 1,080,500 |
| 10 Aug 2023 | 24,975.00 | 25,175.00 | 24,675.00 | 24,975.00 | 24,975.00 | 1,764,500 |
| 09 Aug 2023 | 25,525.00 | 25,600.00 | 24,850.00 | 24,975.00 | 24,975.00 | 2,570,700 |
| 08 Aug 2023 | 25,700.00 | 25,875.00 | 25,400.00 | 25,475.00 | 25,475.00 | 1,487,100 |
| 07 Aug 2023 | 25,500.00 | 26,000.00 | 25,500.00 | 25,675.00 | 25,675.00 | 1,820,200 |
| 04 Aug 2023 | 26,000.00 | 26,375.00 | 25,400.00 | 25,475.00 | 25,475.00 | 2,409,100 |
| 03 Aug 2023 | 25,375.00 | 26,225.00 | 25,375.00 | 25,975.00 | 25,975.00 | 3,107,100 |
| 02 Aug 2023 | 27,500.00 | 27,550.00 | 25,300.00 | 25,350.00 | 25,350.00 | 8,783,100 |
| 01 Aug 2023 | 28,300.00 | 28,300.00 | 27,450.00 | 27,500.00 | 27,500.00 | 2,834,900 |
| 31 Jul 2023 | 28,450.00 | 28,925.00 | 27,925.00 | 27,925.00 | 27,925.00 | 5,102,000 |
| 28 Jul 2023 | 28,200.00 | 28,750.00 | 28,025.00 | 28,100.00 | 28,100.00 | 2,446,400 |
| 27 Jul 2023 | 28,250.00 | 28,575.00 | 28,125.00 | 28,125.00 | 28,125.00 | 1,375,500 |
| 26 Jul 2023 | 28,750.00 | 29,050.00 | 28,050.00 | 28,250.00 | 28,250.00 | 3,143,600 |
| 25 Jul 2023 | 28,900.00 | 28,900.00 | 28,100.00 | 28,400.00 | 28,400.00 | 1,801,800 |
| 24 Jul 2023 | 29,000.00 | 29,550.00 | 28,700.00 | 28,900.00 | 28,900.00 | 1,848,700 |
| 21 Jul 2023 | 28,425.00 | 29,225.00 | 28,325.00 | 29,000.00 | 29,000.00 | 2,618,000 |
| 20 Jul 2023 | 27,900.00 | 28,700.00 | 27,800.00 | 28,425.00 | 28,425.00 | 2,734,600 |
| 18 Jul 2023 | 27,750.00 | 27,950.00 | 27,425.00 | 27,900.00 | 27,900.00 | 1,390,800 |
| 17 Jul 2023 | 27,525.00 | 27,825.00 | 27,500.00 | 27,725.00 | 27,725.00 | 782,500 |
| 14 Jul 2023 | 27,600.00 | 27,600.00 | 27,350.00 | 27,500.00 | 27,500.00 | 1,032,600 |
| 13 Jul 2023 | 27,600.00 | 27,825.00 | 27,450.00 | 27,600.00 | 27,600.00 | 733,500 |
| *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.