PT Gudang Garam Tbk (GGRM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 18,900.00 | 18,975.00 | 18,325.00 | 18,325.00 | 18,325.00 | 1,284,100 |
| 31 May 2024 | 19,250.00 | 19,850.00 | 18,700.00 | 18,700.00 | 18,700.00 | 7,303,100 |
| 30 May 2024 | 19,125.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,207,600 |
| 29 May 2024 | 19,300.00 | 19,300.00 | 19,075.00 | 19,125.00 | 19,125.00 | 855,600 |
| 28 May 2024 | 19,200.00 | 19,375.00 | 19,050.00 | 19,300.00 | 19,300.00 | 1,017,300 |
| 27 May 2024 | 19,100.00 | 19,325.00 | 18,900.00 | 19,125.00 | 19,125.00 | 733,200 |
| 22 May 2024 | 19,000.00 | 19,350.00 | 18,925.00 | 19,100.00 | 19,100.00 | 647,700 |
| 21 May 2024 | 19,450.00 | 19,450.00 | 18,850.00 | 19,050.00 | 19,050.00 | 1,173,300 |
| 20 May 2024 | 19,350.00 | 19,675.00 | 19,200.00 | 19,375.00 | 19,375.00 | 782,300 |
| 17 May 2024 | 19,325.00 | 19,450.00 | 19,225.00 | 19,350.00 | 19,350.00 | 608,800 |
| 16 May 2024 | 18,700.00 | 19,350.00 | 18,700.00 | 19,325.00 | 19,325.00 | 1,522,700 |
| 15 May 2024 | 18,550.00 | 19,175.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1,317,800 |
| 14 May 2024 | 18,100.00 | 18,525.00 | 18,050.00 | 18,375.00 | 18,375.00 | 854,000 |
| 13 May 2024 | 17,900.00 | 18,100.00 | 17,900.00 | 18,075.00 | 18,075.00 | 757,100 |
| 08 May 2024 | 17,900.00 | 18,000.00 | 17,875.00 | 17,875.00 | 17,875.00 | 785,400 |
| 07 May 2024 | 18,000.00 | 18,050.00 | 17,900.00 | 17,900.00 | 17,900.00 | 355,600 |
| 06 May 2024 | 17,925.00 | 18,075.00 | 17,925.00 | 17,950.00 | 17,950.00 | 500,000 |
| 03 May 2024 | 17,950.00 | 18,000.00 | 17,875.00 | 17,925.00 | 17,925.00 | 445,700 |
| 02 May 2024 | 18,200.00 | 18,425.00 | 17,875.00 | 17,900.00 | 17,900.00 | 2,024,000 |
| 30 Apr 2024 | 19,100.00 | 19,250.00 | 18,075.00 | 18,225.00 | 18,225.00 | 3,889,000 |
| 29 Apr 2024 | 19,175.00 | 19,175.00 | 19,025.00 | 19,100.00 | 19,100.00 | 683,000 |
| 26 Apr 2024 | 19,200.00 | 19,200.00 | 18,775.00 | 19,100.00 | 19,100.00 | 1,186,500 |
| 25 Apr 2024 | 19,550.00 | 19,600.00 | 19,150.00 | 19,150.00 | 19,150.00 | 1,221,400 |
| 24 Apr 2024 | 19,575.00 | 19,675.00 | 19,525.00 | 19,525.00 | 19,525.00 | 606,500 |
| 23 Apr 2024 | 19,725.00 | 19,725.00 | 19,550.00 | 19,575.00 | 19,575.00 | 368,400 |
| 22 Apr 2024 | 19,575.00 | 19,725.00 | 19,550.00 | 19,675.00 | 19,675.00 | 581,800 |
| 19 Apr 2024 | 19,600.00 | 19,700.00 | 19,500.00 | 19,550.00 | 19,550.00 | 1,291,700 |
| 18 Apr 2024 | 19,575.00 | 19,700.00 | 19,500.00 | 19,600.00 | 19,600.00 | 553,500 |
| 17 Apr 2024 | 19,825.00 | 19,825.00 | 19,600.00 | 19,600.00 | 19,600.00 | 636,900 |
| 16 Apr 2024 | 19,875.00 | 19,875.00 | 19,575.00 | 19,850.00 | 19,850.00 | 2,340,900 |
| 05 Apr 2024 | 19,975.00 | 20,050.00 | 19,850.00 | 19,950.00 | 19,950.00 | 582,100 |
| 04 Apr 2024 | 19,600.00 | 20,000.00 | 19,550.00 | 19,975.00 | 19,975.00 | 1,075,300 |
| 03 Apr 2024 | 19,575.00 | 19,675.00 | 19,500.00 | 19,550.00 | 19,550.00 | 1,099,600 |
| 02 Apr 2024 | 19,700.00 | 19,700.00 | 19,525.00 | 19,575.00 | 19,575.00 | 958,500 |
| 01 Apr 2024 | 19,800.00 | 19,800.00 | 19,450.00 | 19,675.00 | 19,675.00 | 1,165,400 |
| 28 Mar 2024 | 20,075.00 | 20,075.00 | 19,775.00 | 19,900.00 | 19,900.00 | 1,168,500 |
| 27 Mar 2024 | 20,000.00 | 20,200.00 | 20,000.00 | 20,025.00 | 20,025.00 | 877,900 |
| 26 Mar 2024 | 20,175.00 | 20,175.00 | 19,825.00 | 20,000.00 | 20,000.00 | 1,386,200 |
| 25 Mar 2024 | 20,050.00 | 20,050.00 | 19,750.00 | 19,900.00 | 19,900.00 | 1,226,800 |
| 22 Mar 2024 | 20,150.00 | 20,150.00 | 19,750.00 | 19,850.00 | 19,850.00 | 1,126,000 |
| 21 Mar 2024 | 19,700.00 | 20,200.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1,581,500 |
| 20 Mar 2024 | 19,625.00 | 20,025.00 | 19,625.00 | 19,700.00 | 19,700.00 | 1,038,100 |
| 19 Mar 2024 | 19,750.00 | 19,750.00 | 19,575.00 | 19,600.00 | 19,600.00 | 732,700 |
| 18 Mar 2024 | 19,600.00 | 19,775.00 | 19,575.00 | 19,750.00 | 19,750.00 | 756,200 |
| 15 Mar 2024 | 19,925.00 | 20,050.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,953,600 |
| 14 Mar 2024 | 19,925.00 | 20,000.00 | 19,900.00 | 19,925.00 | 19,925.00 | 760,500 |
| 13 Mar 2024 | 20,000.00 | 20,075.00 | 19,900.00 | 19,900.00 | 19,900.00 | 840,900 |
| 08 Mar 2024 | 20,200.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | 1,035,800 |
| 07 Mar 2024 | 20,075.00 | 20,200.00 | 20,050.00 | 20,050.00 | 20,050.00 | 392,400 |
| 06 Mar 2024 | 20,175.00 | 20,225.00 | 20,075.00 | 20,075.00 | 20,075.00 | 552,400 |
| 05 Mar 2024 | 20,250.00 | 20,325.00 | 20,125.00 | 20,175.00 | 20,175.00 | 286,900 |
| 04 Mar 2024 | 20,225.00 | 20,525.00 | 20,200.00 | 20,250.00 | 20,250.00 | 630,400 |
| 01 Mar 2024 | 20,325.00 | 20,400.00 | 20,150.00 | 20,225.00 | 20,225.00 | 373,700 |
| 29 Feb 2024 | 20,575.00 | 20,800.00 | 20,325.00 | 20,325.00 | 20,325.00 | 767,000 |
| 28 Feb 2024 | 20,050.00 | 20,725.00 | 20,000.00 | 20,575.00 | 20,575.00 | 1,250,600 |
| 27 Feb 2024 | 20,150.00 | 20,150.00 | 20,025.00 | 20,050.00 | 20,050.00 | 422,700 |
| 26 Feb 2024 | 20,425.00 | 20,425.00 | 20,150.00 | 20,150.00 | 20,150.00 | 298,400 |
| 23 Feb 2024 | 20,400.00 | 20,400.00 | 20,175.00 | 20,175.00 | 20,175.00 | 473,300 |
| 22 Feb 2024 | 20,200.00 | 20,425.00 | 20,200.00 | 20,400.00 | 20,400.00 | 192,600 |
| 21 Feb 2024 | 20,475.00 | 20,525.00 | 20,150.00 | 20,225.00 | 20,225.00 | 725,900 |
| 20 Feb 2024 | 20,625.00 | 20,750.00 | 20,400.00 | 20,400.00 | 20,400.00 | 780,600 |
| 19 Feb 2024 | 20,350.00 | 20,750.00 | 20,125.00 | 20,625.00 | 20,625.00 | 586,400 |
| 16 Feb 2024 | 20,650.00 | 20,650.00 | 20,150.00 | 20,350.00 | 20,350.00 | 680,400 |
| 15 Feb 2024 | 20,100.00 | 20,800.00 | 19,950.00 | 20,650.00 | 20,650.00 | 2,151,500 |
| 13 Feb 2024 | 20,000.00 | 20,025.00 | 19,850.00 | 19,900.00 | 19,900.00 | 375,300 |
| 12 Feb 2024 | 19,900.00 | 20,175.00 | 19,900.00 | 19,950.00 | 19,950.00 | 448,100 |
| 07 Feb 2024 | 20,300.00 | 20,350.00 | 19,900.00 | 19,900.00 | 19,900.00 | 852,600 |
| 06 Feb 2024 | 19,525.00 | 20,375.00 | 19,525.00 | 20,350.00 | 20,350.00 | 850,300 |
| 05 Feb 2024 | 19,675.00 | 19,750.00 | 19,525.00 | 19,525.00 | 19,525.00 | 362,900 |
| 02 Feb 2024 | 19,600.00 | 19,825.00 | 19,600.00 | 19,675.00 | 19,675.00 | 382,500 |
| 01 Feb 2024 | 19,700.00 | 19,775.00 | 19,575.00 | 19,575.00 | 19,575.00 | 569,600 |
| 31 Jan 2024 | 19,950.00 | 19,975.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1,604,100 |
| 30 Jan 2024 | 20,025.00 | 20,100.00 | 19,825.00 | 19,925.00 | 19,925.00 | 659,100 |
| 29 Jan 2024 | 20,050.00 | 20,075.00 | 20,000.00 | 20,000.00 | 20,000.00 | 538,900 |
| 26 Jan 2024 | 20,150.00 | 20,250.00 | 20,025.00 | 20,025.00 | 20,025.00 | 601,000 |
| 25 Jan 2024 | 20,225.00 | 20,275.00 | 20,025.00 | 20,050.00 | 20,050.00 | 633,500 |
| 24 Jan 2024 | 20,050.00 | 20,225.00 | 20,000.00 | 20,225.00 | 20,225.00 | 700,600 |
| 23 Jan 2024 | 20,175.00 | 20,175.00 | 20,000.00 | 20,050.00 | 20,050.00 | 784,800 |
| 22 Jan 2024 | 20,375.00 | 20,375.00 | 20,050.00 | 20,050.00 | 20,050.00 | 711,300 |
| 19 Jan 2024 | 20,350.00 | 20,400.00 | 20,100.00 | 20,325.00 | 20,325.00 | 1,462,000 |
| 18 Jan 2024 | 20,425.00 | 20,625.00 | 20,325.00 | 20,350.00 | 20,350.00 | 404,700 |
| 17 Jan 2024 | 20,725.00 | 20,775.00 | 20,350.00 | 20,400.00 | 20,400.00 | 1,254,100 |
| 16 Jan 2024 | 20,750.00 | 20,875.00 | 20,475.00 | 20,725.00 | 20,725.00 | 868,200 |
| 15 Jan 2024 | 20,700.00 | 20,875.00 | 20,650.00 | 20,725.00 | 20,725.00 | 425,800 |
| 12 Jan 2024 | 20,725.00 | 20,850.00 | 20,600.00 | 20,675.00 | 20,675.00 | 536,800 |
| 11 Jan 2024 | 20,775.00 | 20,875.00 | 20,700.00 | 20,725.00 | 20,725.00 | 454,300 |
| 10 Jan 2024 | 20,500.00 | 20,700.00 | 20,450.00 | 20,625.00 | 20,625.00 | 356,800 |
| 09 Jan 2024 | 20,625.00 | 20,700.00 | 20,325.00 | 20,400.00 | 20,400.00 | 847,300 |
| 08 Jan 2024 | 20,900.00 | 21,075.00 | 20,550.00 | 20,625.00 | 20,625.00 | 662,300 |
| 05 Jan 2024 | 20,900.00 | 21,350.00 | 20,800.00 | 20,900.00 | 20,900.00 | 751,900 |
| 04 Jan 2024 | 21,050.00 | 21,125.00 | 20,650.00 | 20,850.00 | 20,850.00 | 1,044,400 |
| 03 Jan 2024 | 20,750.00 | 21,250.00 | 20,550.00 | 21,025.00 | 21,025.00 | 1,552,200 |
| 02 Jan 2024 | 20,325.00 | 20,800.00 | 20,325.00 | 20,800.00 | 20,800.00 | 1,112,600 |
| 29 Dec 2023 | 20,600.00 | 20,600.00 | 20,250.00 | 20,325.00 | 20,325.00 | 690,400 |
| 28 Dec 2023 | 20,025.00 | 20,650.00 | 20,025.00 | 20,575.00 | 20,575.00 | 1,410,800 |
| 27 Dec 2023 | 20,125.00 | 20,225.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2,407,700 |
| 22 Dec 2023 | 20,200.00 | 20,475.00 | 20,125.00 | 20,125.00 | 20,125.00 | 813,700 |
| 21 Dec 2023 | 20,100.00 | 20,300.00 | 20,025.00 | 20,200.00 | 20,200.00 | 1,236,700 |
| 20 Dec 2023 | 20,250.00 | 20,350.00 | 20,100.00 | 20,100.00 | 20,100.00 | 2,002,800 |
| 19 Dec 2023 | 20,350.00 | 20,375.00 | 20,250.00 | 20,250.00 | 20,250.00 | 625,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.