New Zealand markets close in 4 hours 7 minutes

PT Gudang Garam Tbk (GGRM.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
21,025.000.00 (0.00%)
At close: 04:14PM WIB
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202321,075.0021,250.0021,025.0021,025.0021,025.001,302,100
01 Dec 202321,300.0021,300.0021,025.0021,025.0021,025.001,376,600
30 Nov 202321,300.0021,400.0021,100.0021,125.0021,125.001,340,900
29 Nov 202321,525.0021,525.0021,200.0021,300.0021,300.001,066,300
28 Nov 202321,450.0021,675.0021,425.0021,425.0021,425.00584,000
27 Nov 202321,800.0021,975.0021,425.0021,425.0021,425.001,259,400
24 Nov 202321,600.0022,000.0021,475.0021,775.0021,775.00552,200
23 Nov 202321,450.0021,625.0021,425.0021,600.0021,600.00299,800
22 Nov 202321,975.0021,975.0021,350.0021,425.0021,425.001,576,300
21 Nov 202322,175.0022,175.0021,900.0021,975.0021,975.00636,500
20 Nov 202321,950.0022,325.0021,950.0022,200.0022,200.00702,300
17 Nov 202321,975.0022,150.0021,850.0021,850.0021,850.001,443,000
16 Nov 202322,000.0022,125.0021,800.0022,000.0022,000.00646,200
15 Nov 202322,400.0022,400.0021,950.0022,000.0022,000.001,412,900
14 Nov 202321,475.0022,200.0021,250.0022,200.0022,200.002,550,400
13 Nov 202321,600.0021,700.0021,450.0021,450.0021,450.00936,700
10 Nov 202321,625.0021,875.0021,425.0021,550.0021,550.001,114,500
09 Nov 202321,175.0021,800.0021,000.0021,600.0021,600.002,880,400
08 Nov 202321,800.0021,875.0020,950.0021,075.0021,075.004,361,200
07 Nov 202322,575.0022,925.0021,575.0021,800.0021,800.004,518,500
06 Nov 202322,625.0022,975.0022,525.0022,550.0022,550.001,153,500
03 Nov 202322,675.0023,300.0022,500.0022,550.0022,550.001,695,400
02 Nov 202322,300.0022,775.0022,300.0022,600.0022,600.001,890,500
01 Nov 202323,275.0023,425.0022,175.0022,175.0022,175.004,356,500
31 Oct 202323,600.0023,925.0023,100.0023,275.0023,275.003,132,400
30 Oct 202326,300.0026,300.0023,250.0023,575.0023,575.006,923,500
27 Oct 202325,625.0026,375.0025,500.0026,300.0026,300.002,580,300
26 Oct 202324,850.0025,700.0024,700.0025,625.0025,625.002,156,800
25 Oct 202324,650.0025,350.0024,500.0024,975.0024,975.002,151,900
24 Oct 202324,625.0024,800.0024,575.0024,675.0024,675.00591,700
23 Oct 202324,950.0025,000.0024,200.0024,625.0024,625.002,265,100
20 Oct 202324,700.0024,850.0024,525.0024,800.0024,800.001,167,400
19 Oct 202325,425.0025,425.0024,575.0024,700.0024,700.004,786,000
18 Oct 202326,650.0026,900.0025,250.0025,800.0025,800.004,157,900
17 Oct 202325,300.0027,125.0025,275.0026,650.0026,650.005,926,100
16 Oct 202325,100.0025,400.0025,100.0025,275.0025,275.00893,300
13 Oct 202325,000.0025,200.0025,000.0025,025.0025,025.00400,400
12 Oct 202325,375.0025,450.0025,000.0025,000.0025,000.00876,500
11 Oct 202325,100.0025,550.0025,075.0025,375.0025,375.002,361,300
10 Oct 202325,075.0025,200.0024,950.0025,025.0025,025.00572,100
09 Oct 202325,000.0025,325.0024,675.0025,075.0025,075.00623,800
06 Oct 202325,100.0025,225.0024,825.0024,975.0024,975.00638,600
05 Oct 202324,525.0025,150.0024,525.0025,050.0025,050.00876,500
04 Oct 202324,925.0024,925.0024,375.0024,525.0024,525.00736,800
03 Oct 202324,900.0025,325.0024,500.0024,800.0024,800.00658,600
02 Oct 202324,600.0025,575.0024,600.0024,850.0024,850.002,564,800
29 Sept 202324,325.0024,875.0024,225.0024,600.0024,600.001,018,800
27 Sept 202324,175.0024,525.0024,175.0024,300.0024,300.00727,100
26 Sept 202324,500.0024,775.0024,150.0024,150.0024,150.001,336,300
25 Sept 202324,850.0024,925.0024,500.0024,500.0024,500.001,602,800
22 Sept 202325,300.0025,300.0024,800.0024,850.0024,850.001,072,800
21 Sept 202324,725.0025,500.0024,725.0025,300.0025,300.002,088,400
20 Sept 202324,225.0024,950.0024,200.0024,725.0024,725.001,581,400
19 Sept 202324,200.0024,325.0024,025.0024,175.0024,175.00753,800
18 Sept 202324,425.0024,500.0024,175.0024,175.0024,175.00418,300
15 Sept 202324,325.0024,575.0024,100.0024,425.0024,425.00838,900
14 Sept 202324,100.0024,650.0024,100.0024,250.0024,250.001,092,000
13 Sept 202324,175.0024,225.0024,025.0024,025.0024,025.001,309,500
12 Sept 202324,300.0024,550.0024,100.0024,175.0024,175.001,284,100
11 Sept 202324,100.0024,650.0024,100.0024,275.0024,275.001,394,200
08 Sept 202324,100.0024,175.0023,800.0024,075.0024,075.002,874,400
07 Sept 202324,225.0024,400.0024,050.0024,050.0024,050.001,232,200
06 Sept 202324,625.0024,650.0024,225.0024,225.0024,225.001,069,900
05 Sept 202324,100.0024,850.0024,100.0024,625.0024,625.001,569,000
04 Sept 202324,225.0024,350.0024,025.0024,100.0024,100.00828,200
01 Sept 202324,125.0024,425.0024,075.0024,250.0024,250.00675,600
31 Aug 202324,425.0024,450.0024,000.0024,050.0024,050.002,128,700
30 Aug 202324,875.0024,875.0024,400.0024,400.0024,400.00814,600
29 Aug 202324,675.0024,850.0024,525.0024,525.0024,525.00600,300
28 Aug 202324,825.0024,925.0024,300.0024,525.0024,525.001,201,400
25 Aug 202324,775.0024,925.0024,750.0024,800.0024,800.00426,800
24 Aug 202325,025.0025,075.0024,750.0024,750.0024,750.001,118,800
23 Aug 202325,100.0025,250.0025,000.0025,025.0025,025.00903,400
22 Aug 202325,100.0025,300.0025,100.0025,100.0025,100.00608,200
21 Aug 202325,125.0025,400.0025,050.0025,100.0025,100.00482,300
18 Aug 202325,475.0025,525.0025,000.0025,050.0025,050.00875,000
16 Aug 202324,825.0025,700.0024,775.0025,450.0025,450.001,809,900
15 Aug 202325,200.0025,200.0024,825.0024,825.0024,825.001,204,200
14 Aug 202324,800.0025,200.0024,750.0025,000.0025,000.00795,600
11 Aug 202325,000.0025,050.0024,675.0024,750.0024,750.001,080,500
10 Aug 202324,975.0025,175.0024,675.0024,975.0024,975.001,764,500
09 Aug 202325,525.0025,600.0024,850.0024,975.0024,975.002,570,700
08 Aug 202325,700.0025,875.0025,400.0025,475.0025,475.001,487,100
07 Aug 202325,500.0026,000.0025,500.0025,675.0025,675.001,820,200
04 Aug 202326,000.0026,375.0025,400.0025,475.0025,475.002,409,100
03 Aug 202325,375.0026,225.0025,375.0025,975.0025,975.003,107,100
02 Aug 202327,500.0027,550.0025,300.0025,350.0025,350.008,783,100
01 Aug 202328,300.0028,300.0027,450.0027,500.0027,500.002,834,900
31 Jul 202328,450.0028,925.0027,925.0027,925.0027,925.005,102,000
28 Jul 202328,200.0028,750.0028,025.0028,100.0028,100.002,446,400
27 Jul 202328,250.0028,575.0028,125.0028,125.0028,125.001,375,500
26 Jul 202328,750.0029,050.0028,050.0028,250.0028,250.003,143,600
25 Jul 202328,900.0028,900.0028,100.0028,400.0028,400.001,801,800
24 Jul 202329,000.0029,550.0028,700.0028,900.0028,900.001,848,700
21 Jul 202328,425.0029,225.0028,325.0029,000.0029,000.002,618,000
20 Jul 202327,900.0028,700.0027,800.0028,425.0028,425.002,734,600
18 Jul 202327,750.0027,950.0027,425.0027,900.0027,900.001,390,800
17 Jul 202327,525.0027,825.0027,500.0027,725.0027,725.00782,500
14 Jul 202327,600.0027,600.0027,350.0027,500.0027,500.001,032,600
13 Jul 202327,600.0027,825.0027,450.0027,600.0027,600.00733,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...