Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gudang Garam Pt (OP: GGNPF )

1.135 UNCHANGED
Last Price Updated: 3:48 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 20, 2017 4.700 4.700 4.700 0 -0.02(-0.42%)
Apr 19, 2017 4.720 4.720 4.720 4.720 430 -0.08(-1.67%)
Apr 17, 2017 4.800 4.800 4.800 0 +0.00(+0.00%)
Apr 13, 2017 4.800 4.800 4.800 4.800 700 +0.00(+0.00%)
Mar 29, 2017 4.800 4.800 4.800 1,700 -0.20(-4.00%)
Mar 23, 2017 5.000 5.000 5.000 0 +0.20(+4.17%)
Mar 17, 2017 4.800 4.800 4.800 0 -0.03(-0.62%)
Mar 16, 2017 4.830 4.830 4.830 4.830 2,800 +0.23(+5.00%)
Mar 13, 2017 4.600 4.600 4.600 0 -0.25(-5.15%)
Feb 23, 2017 4.850 4.850 4.850 3,100 +0.25(+5.43%)
Feb 22, 2017 4.600 4.600 4.600 4.600 408 -0.10(-2.13%)
Feb 16, 2017 4.700 4.700 4.700 0 -0.04(-0.84%)
Feb 15, 2017 4.740 4.740 4.740 4.740 500 +0.09(+1.94%)
Feb 09, 2017 4.650 4.650 4.650 1,200 +0.05(+1.09%)
Feb 06, 2017 4.600 4.600 4.600 0 -0.20(-4.17%)
Jan 30, 2017 4.800 4.800 4.800 0 -0.02(-0.41%)
Jan 26, 2017 4.820 4.820 4.820 0 +0.11(+2.34%)
Jan 19, 2017 4.710 4.710 4.710 0 +0.04(+0.86%)
Jan 09, 2017 4.670 4.670 4.670 350 -0.28(-5.66%)
Jan 05, 2017 4.950 4.950 4.950 0 +0.30(+6.45%)
Dec 28, 2016 4.650 4.650 4.650 12,430 +0.05(+1.09%)
Dec 27, 2016 4.600 4.600 4.600 4.600 3,920 +0.27(+6.24%)
Dec 22, 2016 4.330 4.330 4.330 0 -0.32(-6.88%)
Dec 20, 2016 4.650 4.650 4.650 0 -0.25(-5.10%)
Dec 19, 2016 4.900 4.900 4.900 4.900 2,100 -0.06(-1.21%)
Dec 13, 2016 4.960 4.960 4.960 11,720 -0.01(-0.20%)
Dec 08, 2016 4.970 4.970 4.970 0 -0.03(-0.60%)
Dec 02, 2016 5.000 5.000 5.000 0 +0.48(+10.62%)
Nov 25, 2016 4.520 4.520 4.520 0 +0.05(+1.12%)
Nov 15, 2016 4.470 4.470 4.470 0 -0.20(-4.28%)
Nov 14, 2016 4.670 4.670 4.670 4.670 4,010 -0.18(-3.71%)
Nov 11, 2016 4.850 4.850 4.850 4.850 3,950 -0.30(-5.83%)
Nov 07, 2016 5.150 5.150 5.150 0 -0.00(-0.08%)
Oct 31, 2016 5.154 5.154 5.154 0 +0.25(+5.19%)
Oct 10, 2016 4.900 4.900 4.900 721 -0.29(-5.59%)
Oct 07, 2016 5.190 5.190 5.190 5.190 100 +0.04(+0.78%)
Oct 06, 2016 5.150 5.150 5.150 5.150 74,360 -0.10(-1.90%)
Oct 04, 2016 5.250 5.250 5.250 45,000 +0.35(+7.14%)
Oct 03, 2016 4.900 4.900 4.900 4.900 7,240 +0.05(+1.03%)
Sep 30, 2016 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Sep 29, 2016 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Sep 28, 2016 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Sep 27, 2016 4.850 4.850 4.850 4.850 880 +0.10(+2.11%)
Sep 07, 2016 4.750 4.750 4.750 0 +0.05(+1.06%)
Aug 30, 2016 4.700 4.700 4.700 0 -0.40(-7.84%)
Aug 19, 2016 5.100 5.100 5.100 0 +0.13(+2.62%)
Aug 18, 2016 4.970 4.970 4.970 4.970 1,000 +0.09(+1.84%)
Aug 17, 2016 4.880 4.880 4.880 4.880 1,300 -0.02(-0.41%)
Aug 09, 2016 4.900 4.900 4.900 0 -0.25(-4.85%)
Aug 03, 2016 5.150 5.150 5.150 0 -0.64(-11.05%)
Jul 25, 2016 5.790 5.790 5.790 0 +0.43(+8.02%)
Jul 19, 2016 5.360 5.360 5.360 0 +0.27(+5.30%)
Jul 01, 2016 5.090 5.090 5.090 0 -0.07(-1.36%)
Jun 28, 2016 5.160 5.160 5.160 0 +0.26(+5.31%)
Jun 21, 2016 4.900 4.900 4.900 0 +0.28(+6.06%)
Jun 17, 2016 4.620 4.620 4.620 0 -0.14(-2.94%)
Jun 15, 2016 4.760 4.760 4.760 0 -0.19(-3.84%)
Jun 14, 2016 4.950 4.950 4.950 4.950 12,600 -0.25(-4.81%)
Jun 07, 2016 5.200 5.200 5.200 0 +0.15(+2.97%)
Jun 03, 2016 5.050 5.050 5.050 0 +0.09(+1.81%)
Jun 02, 2016 4.960 4.960 4.960 4.960 40,610 +0.00(+0.00%)
May 31, 2016 4.960 4.960 4.960 0 -0.19(-3.69%)
May 25, 2016 5.150 5.150 5.150 0 -0.11(-2.09%)
May 23, 2016 5.260 5.260 5.260 0 +0.16(+3.14%)
May 19, 2016 5.100 5.100 5.100 0 -0.15(-2.86%)
May 13, 2016 5.250 5.250 5.250 0 +0.25(+5.00%)
May 06, 2016 5.000 5.000 5.000 0 -0.03(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.