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 29, 2020 2.753 2.753 2.753 0 +0.00(+0.00%)
Apr 28, 2020 2.753 2.753 2.753 2,800 +0.00(+0.00%)
Apr 27, 2020 2.740 2.740 2.753 1,120 +0.01(+0.47%)
Apr 24, 2020 2.740 2.740 2.740 6,425 +0.00(+0.00%)
Apr 23, 2020 2.750 2.750 2.740 2.740 14,745 -0.17(-5.78%)
Apr 22, 2020 2.908 2.908 2.908 7,180 +0.00(+0.00%)
Apr 21, 2020 2.800 2.800 2.908 16,865 +0.11(+3.86%)
Apr 20, 2020 2.800 2.800 2.800 2.800 200 -0.16(-5.52%)
Apr 17, 2020 2.963 2.963 2.963 7,825 +0.00(+0.00%)
Apr 16, 2020 2.963 2.963 2.963 5,900 +0.00(+0.00%)
Apr 15, 2020 2.984 2.984 2.963 108,620 -0.02(-0.69%)
Apr 14, 2020 3.006 3.006 2.984 151,113 -0.02(-0.71%)
Apr 13, 2020 2.950 2.950 3.006 36,315 +0.06(+1.88%)
Apr 09, 2020 2.950 2.950 2.950 2.950 21,800 +0.07(+2.43%)
Apr 08, 2020 2.850 2.880 2.850 2.880 1,697 -0.08(-2.70%)
Apr 07, 2020 2.930 2.960 2.930 2.960 2,550 +0.25(+9.23%)
Apr 06, 2020 2.710 2.710 2.710 10,810 +0.00(+0.00%)
Apr 03, 2020 2.710 2.710 2.710 2.710 600 +0.11(+4.41%)
Apr 01, 2020 2.595 2.595 2.595 0 +0.00(+0.00%)
Mar 31, 2020 2.350 2.350 2.595 7,031 +0.25(+10.45%)
Mar 30, 2020 2.350 2.350 2.350 2.350 4,080 +0.85(+56.67%)
Mar 27, 2020 2.580 2.580 1.500 1.500 4,300 -0.69(-31.48%)
Mar 26, 2020 2.100 2.100 2.189 42,239 +0.09(+4.24%)
Mar 25, 2020 2.100 2.100 2.100 2.100 220 -0.05(-2.33%)
Mar 24, 2020 2.150 2.150 2.150 2.150 33,110 +0.21(+10.78%)
Mar 23, 2020 1.941 1.941 1.941 11,545 +0.00(+0.00%)
Mar 20, 2020 2.264 2.264 1.941 8,095 -0.32(-14.29%)
Mar 19, 2020 2.264 2.264 2.264 2,345 +0.00(+0.00%)
Mar 18, 2020 2.200 2.200 2.264 20,063 +0.06(+2.92%)
Mar 17, 2020 2.200 2.200 2.200 2.200 9,895 -0.35(-13.73%)
Mar 16, 2020 2.550 2.550 2.550 2.550 1,675 -0.20(-7.27%)
Mar 13, 2020 2.750 2.830 2.750 2.750 3,000 +1.24(+82.12%)
Mar 12, 2020 1.510 1.510 1.510 1.510 1,830 -1.68(-52.64%)
Mar 11, 2020 2.020 2.020 3.188 37,000 +1.17(+57.84%)
Mar 06, 2020 2.020 2.020 2.020 0 +0.00(+0.00%)
Mar 04, 2020 2.020 2.020 2.020 0 -1.48(-42.29%)
Mar 03, 2020 3.500 3.500 3.500 3.500 16,835 +0.05(+1.45%)
Mar 02, 2020 3.450 3.450 3.450 3.450 2,630 +0.03(+0.88%)
Feb 28, 2020 3.420 3.420 3.420 3.420 7,600 -0.40(-10.57%)
Feb 27, 2020 3.983 3.983 3.824 1,300 -0.16(-3.99%)
Feb 26, 2020 3.910 3.910 3.983 1,000 +0.07(+1.87%)
Feb 25, 2020 3.910 3.910 3.910 3.910 1,839 -0.10(-2.49%)
Feb 24, 2020 4.010 4.010 4.010 1,800 +0.00(+0.00%)
Feb 21, 2020 4.010 4.010 4.010 4.010 2,000 +0.01(+0.14%)
Feb 20, 2020 4.070 4.070 4.004 10,000 -0.07(-1.62%)
Feb 18, 2020 4.070 4.070 4.070 0 +0.00(+0.00%)
Feb 13, 2020 4.070 4.070 4.070 0 +0.00(+0.00%)
Feb 10, 2020 4.070 4.070 4.070 0 +0.00(+0.00%)
Feb 04, 2020 4.070 4.070 4.070 0 -0.01(-0.35%)
Feb 03, 2020 4.240 4.240 4.084 9,900 -0.16(-3.67%)
Jan 29, 2020 4.240 4.240 4.240 0 +0.00(+0.00%)
Jan 27, 2020 4.240 4.240 4.240 0 +0.00(+0.00%)
Jan 23, 2020 4.240 4.240 4.240 0 +0.00(+0.00%)
Jan 22, 2020 4.285 4.285 4.240 5,920 -0.05(-1.06%)
Jan 21, 2020 4.273 4.273 4.285 2,800 +0.01(+0.30%)
Jan 17, 2020 4.263 4.263 4.273 52,720 +0.01(+0.23%)
Jan 16, 2020 4.277 4.277 4.263 56,300 -0.01(-0.32%)
Jan 15, 2020 4.296 4.296 4.277 66,300 -0.02(-0.44%)
Jan 14, 2020 4.300 4.300 4.296 4.296 61,845 +0.01(+0.24%)
Jan 13, 2020 4.236 4.236 4.285 51,200 +0.05(+1.16%)
Jan 10, 2020 4.102 4.102 4.236 75,999 +0.13(+3.26%)
Jan 09, 2020 4.102 4.102 4.102 120,000 +0.00(+0.00%)
Jan 08, 2020 4.013 4.013 4.102 60,000 +0.09(+2.24%)
Jan 07, 2020 3.800 3.800 4.013 60,000 +0.21(+5.59%)
Jan 06, 2020 3.800 3.800 3.800 3.800 50,810 -0.00(-0.09%)
Jan 03, 2020 3.720 3.720 3.803 52,010 +0.08(+2.24%)
Jan 02, 2020 3.720 3.720 3.720 43,000 +0.00(+0.00%)
Dec 31, 2019 3.850 3.900 3.720 3.720 3,100 -0.14(-3.63%)
Dec 30, 2019 3.860 3.860 3.860 30,070 +0.00(+0.00%)
Dec 27, 2019 3.860 3.860 3.860 24,700 +0.00(+0.00%)
Dec 26, 2019 3.751 3.751 3.860 64,100 +0.11(+2.90%)
Dec 24, 2019 3.800 3.800 3.751 2,540 -0.05(-1.28%)
Dec 23, 2019 3.800 3.800 3.800 3.800 39,630 +0.13(+3.54%)
Dec 20, 2019 3.670 3.670 3.670 3.670 300 -0.08(-2.13%)
Dec 19, 2019 3.660 3.750 3.660 3.750 920 -0.07(-1.71%)
Dec 18, 2019 3.815 3.815 3.815 20,700 +0.00(+0.00%)
Dec 17, 2019 3.778 3.778 3.815 18,750 +0.04(+0.98%)
Dec 16, 2019 3.650 3.650 3.778 7,990 +0.13(+3.51%)
Dec 13, 2019 3.650 3.650 3.650 3.650 800 -0.02(-0.54%)
Dec 12, 2019 3.690 3.690 3.670 3.670 10,253 +0.00(+0.00%)
Dec 11, 2019 2.420 3.670 2.420 3.670 4,400 -0.03(-0.81%)
Dec 10, 2019 3.700 3.700 3.700 3.700 14,530 -0.10(-2.63%)
Dec 09, 2019 3.800 3.800 3.800 3.800 990 -0.07(-1.81%)
Dec 06, 2019 3.870 3.870 3.870 3.870 1,300 +0.12(+3.20%)
Dec 05, 2019 3.750 3.750 3.750 3.750 15,120 +0.05(+1.35%)
Dec 03, 2019 3.700 3.700 3.700 0 -0.05(-1.33%)
Nov 29, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 21, 2019 3.750 3.750 3.750 0 -0.02(-0.53%)
Nov 20, 2019 3.770 3.770 3.770 3.770 1,200 -0.15(-3.83%)
Nov 18, 2019 3.920 3.920 3.920 0 +0.04(+1.03%)
Nov 15, 2019 3.880 3.880 3.880 25,310 +0.00(+0.00%)
Nov 14, 2019 3.880 3.880 3.880 3.880 1,300 +0.11(+3.00%)
Nov 13, 2019 3.767 3.767 3.767 8,200 +0.00(+0.00%)
Nov 12, 2019 3.795 3.795 3.767 6,900 -0.03(-0.73%)
Nov 11, 2019 3.795 3.795 3.795 26,450 +0.00(+0.00%)
Nov 08, 2019 3.756 3.756 3.795 1,100 +0.04(+1.03%)
Nov 07, 2019 3.870 3.870 3.756 41,320 -0.11(-2.94%)
Nov 06, 2019 3.870 3.870 3.870 3.870 36,703 +0.07(+1.84%)
Nov 05, 2019 3.760 3.800 3.760 3.800 33,270 -0.04(-1.04%)
Nov 04, 2019 3.840 3.840 3.840 85,300 +0.00(+0.00%)
Nov 01, 2019 3.840 3.840 3.840 3.840 41,700 -0.12(-3.03%)
Oct 30, 2019 3.960 3.960 3.960 0 +0.16(+4.21%)
Oct 22, 2019 3.800 3.800 3.800 0 +0.00(+0.00%)
Oct 18, 2019 3.800 3.800 3.800 0 -0.05(-1.30%)
Oct 17, 2019 3.850 3.850 3.850 3.850 300 -0.05(-1.28%)
Oct 16, 2019 3.900 3.900 3.900 3.900 22,800 +0.10(+2.63%)
Oct 15, 2019 3.750 3.800 3.750 3.800 3,375 -0.02(-0.65%)
Oct 14, 2019 3.570 3.570 3.825 1,400 +0.25(+7.14%)
Oct 10, 2019 3.570 3.570 3.570 0 +0.08(+2.20%)
Oct 09, 2019 3.493 3.493 3.493 3.493 41,184 -0.06(-1.61%)
Oct 08, 2019 3.550 3.550 3.550 3.550 36,300 -0.08(-2.25%)
Oct 07, 2019 3.632 3.632 3.632 1,400 +0.00(+0.00%)
Oct 04, 2019 3.632 3.632 3.632 20,000 +0.00(+0.00%)
Oct 03, 2019 3.599 3.599 3.632 27,300 +0.03(+0.92%)
Oct 02, 2019 3.679 3.679 3.599 40,000 -0.08(-2.18%)
Oct 01, 2019 3.700 3.700 3.679 64,000 -0.02(-0.57%)
Sep 30, 2019 3.700 3.700 3.700 176,400 +0.00(+0.00%)
Sep 27, 2019 3.700 3.700 3.700 176,420 +0.00(+0.00%)
Sep 26, 2019 3.700 3.700 3.700 3.700 831 +0.03(+0.89%)
Sep 25, 2019 3.844 3.844 3.667 1,900 -0.18(-4.59%)
Sep 24, 2019 3.844 3.844 3.844 300 +0.00(+0.00%)
Sep 23, 2019 3.860 3.860 3.844 7,700 -0.02(-0.42%)
Sep 20, 2019 3.860 3.860 3.860 3.860 300 -0.14(-3.50%)
Sep 19, 2019 3.850 3.850 4.000 305 +0.15(+3.90%)
Sep 18, 2019 3.850 3.850 3.850 640 +0.00(+0.00%)
Sep 17, 2019 3.850 3.850 3.850 3.850 6,190 -0.12(-2.97%)
Sep 16, 2019 4.800 4.800 3.968 4,310 -0.83(-17.34%)
Sep 13, 2019 4.800 4.800 4.800 1,700 +0.00(+0.00%)
Sep 12, 2019 4.800 4.800 4.800 4.800 502 -0.05(-1.03%)
Sep 11, 2019 4.850 4.850 4.850 4.850 5,280 -0.14(-2.81%)
Sep 10, 2019 4.990 4.990 4.990 10,000 +0.00(+0.00%)
Sep 09, 2019 4.990 4.990 4.990 4.990 60,300 +0.28(+5.92%)
Sep 06, 2019 4.711 4.711 4.711 27,900 +0.00(+0.00%)
Sep 04, 2019 4.711 4.711 4.711 0 +0.01(+0.24%)
Sep 03, 2019 4.500 4.700 4.500 4.700 1,710 -0.63(-11.83%)
Aug 27, 2019 5.331 5.331 5.331 0 +0.00(+0.00%)
Aug 26, 2019 5.331 5.331 5.331 1,000 +0.00(+0.00%)
Aug 21, 2019 5.331 5.331 5.331 0 +0.33(+6.62%)
Aug 14, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 12, 2019 5.000 5.000 5.000 0 -0.15(-2.91%)
Aug 09, 2019 5.150 5.150 5.150 9,700 +0.00(+0.00%)
Aug 08, 2019 5.150 5.150 5.150 5.150 600 +0.07(+1.38%)
Aug 07, 2019 5.080 5.080 5.080 5.080 3,020 +0.44(+9.48%)
Aug 06, 2019 4.640 4.640 4.640 4.640 300 -0.46(-9.02%)
Aug 02, 2019 5.100 5.100 5.100 0 -0.05(-0.97%)
Aug 01, 2019 5.200 5.200 5.150 5.150 3,260 -0.27(-5.03%)
Jul 31, 2019 5.423 5.423 5.423 0 +0.12(+2.31%)
Jul 29, 2019 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 26, 2019 5.300 5.300 5.300 5.300 600 -0.29(-5.24%)
Jul 25, 2019 5.593 5.593 5.593 0 -0.04(-0.66%)
Jul 24, 2019 5.630 5.630 5.630 0 +0.00(+0.00%)
Jul 23, 2019 5.630 5.630 5.630 5.630 2,960 -0.00(-0.03%)
Jul 22, 2019 5.632 5.632 5.632 5.632 35,120 -0.27(-4.55%)
Jul 19, 2019 5.900 5.900 5.900 5.900 42,500 +0.42(+7.66%)
Jul 18, 2019 5.600 5.600 5.480 5.480 43,030 +0.13(+2.43%)
Jul 17, 2019 5.350 5.350 5.350 5.350 410 +0.35(+7.00%)
Jul 16, 2019 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 11, 2019 5.000 5.000 5.000 0 -0.40(-7.41%)
Jul 09, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jul 02, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Jun 26, 2019 5.400 5.400 5.400 0 +0.20(+3.85%)
Jun 25, 2019 5.030 5.200 5.030 5.200 200 -0.23(-4.24%)
Jun 20, 2019 5.430 5.430 5.430 0 +0.00(+0.00%)
Jun 19, 2019 5.430 5.430 5.430 5.430 450 -0.06(-1.00%)
Jun 18, 2019 5.485 5.485 5.485 0 +0.00(+0.00%)
Jun 17, 2019 5.485 5.485 5.485 0 +0.00(+0.02%)
Jun 14, 2019 5.484 5.484 5.484 0 +0.00(+0.00%)
Jun 13, 2019 5.484 5.484 5.484 5.484 2,480 -0.04(-0.73%)
Jun 12, 2019 5.524 5.524 5.524 11,530 +0.00(+0.00%)
Jun 11, 2019 5.524 5.524 5.524 5.524 23,240 -0.06(-1.14%)
Jun 10, 2019 5.588 5.588 5.588 0 +0.01(+0.15%)
Jun 05, 2019 5.580 5.580 5.580 0 +0.00(+0.00%)
Jun 03, 2019 5.580 5.580 5.580 0 +0.13(+2.39%)
May 30, 2019 5.450 5.450 5.450 0 +0.15(+2.83%)
May 28, 2019 5.300 5.300 5.300 0 -0.08(-1.49%)
May 24, 2019 5.380 5.380 5.380 0 +0.00(+0.00%)
May 21, 2019 5.380 5.380 5.380 0 -0.16(-2.88%)
May 16, 2019 5.539 5.539 5.539 0 -0.15(-2.71%)
May 15, 2019 5.694 5.694 5.694 0 +0.17(+3.14%)
May 13, 2019 5.520 5.520 5.520 0 -0.22(-3.81%)
May 10, 2019 5.739 5.739 5.739 1,550 +0.00(+0.00%)
May 09, 2019 5.739 5.739 5.739 0 +0.19(+3.40%)
May 07, 2019 5.550 5.550 5.550 0 +0.00(+0.00%)
May 06, 2019 5.550 5.550 5.550 5.550 6,740 -0.32(-5.41%)
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.