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 23, 2021 2.540 2.540 2.540 0 -0.04(-1.55%)
Apr 05, 2021 2.580 2.580 2.580 0 -0.05(-1.90%)
Mar 26, 2021 2.630 2.630 2.630 0 +0.00(+0.00%)
Mar 22, 2021 2.630 2.630 2.630 0 +0.07(+2.73%)
Mar 16, 2021 2.560 2.560 2.560 0 -0.14(-5.22%)
Feb 09, 2021 2.701 2.701 2.701 0 +0.00(+0.04%)
Feb 01, 2021 2.700 2.700 2.700 0 -0.19(-6.66%)
Jan 26, 2021 2.893 2.893 2.893 0 -0.01(-0.25%)
Jan 15, 2021 2.900 2.900 2.900 0 +0.03(+1.05%)
Jan 04, 2021 2.870 2.870 2.870 0 -0.14(-4.65%)
Dec 31, 2020 3.010 3.010 3.010 0 +0.13(+4.51%)
Dec 18, 2020 2.880 2.880 2.880 0 -0.44(-13.20%)
Dec 10, 2020 3.318 3.318 3.318 0 +0.00(+0.00%)
Dec 08, 2020 3.318 3.318 3.318 0 +0.12(+3.69%)
Dec 04, 2020 3.200 3.200 3.200 3.200 100 +0.11(+3.56%)
Dec 03, 2020 3.090 3.090 3.090 3.090 8,870 -0.04(-1.12%)
Nov 24, 2020 3.125 3.125 3.125 0 +0.10(+3.14%)
Nov 23, 2020 3.200 3.200 3.030 3.030 1,071 -0.10(-3.33%)
Nov 19, 2020 3.134 3.134 3.134 0 +0.08(+2.64%)
Nov 18, 2020 2.982 2.982 3.054 55,000 +0.07(+2.41%)
Nov 17, 2020 2.934 2.934 2.982 60,047 +0.05(+1.64%)
Nov 16, 2020 2.926 2.926 2.934 75,000 +0.01(+0.26%)
Nov 13, 2020 2.925 2.925 2.926 37,430 +0.00(+0.03%)
Nov 12, 2020 3.010 3.010 2.925 38,200 -0.08(-2.81%)
Nov 11, 2020 3.010 3.010 3.010 37,372 +0.00(+0.00%)
Nov 10, 2020 2.920 3.010 2.920 3.010 710 -0.04(-1.31%)
Nov 09, 2020 3.050 3.050 3.050 3.050 30,100 +0.26(+9.32%)
Nov 06, 2020 2.790 2.790 2.790 55,000 +0.00(+0.00%)
Nov 05, 2020 2.790 2.790 2.790 2.790 30,140 +0.00(+0.02%)
Nov 04, 2020 2.700 2.700 2.789 26,420 +0.09(+3.31%)
Nov 03, 2020 2.700 2.700 2.700 555 +0.00(+0.00%)
Oct 28, 2020 2.700 2.700 2.700 0 +0.03(+1.12%)
Oct 27, 2020 2.670 2.670 2.670 2.670 320 -0.25(-8.40%)
Oct 26, 2020 2.915 2.915 2.915 2,755 +0.00(+0.00%)
Oct 16, 2020 2.915 2.915 2.915 0 +0.04(+1.22%)
Oct 14, 2020 2.880 2.880 2.880 0 +0.00(+0.00%)
Oct 08, 2020 2.880 2.880 2.880 0 +0.04(+1.41%)
Oct 06, 2020 2.840 2.840 2.840 0 +0.24(+9.23%)
Oct 02, 2020 2.600 2.600 2.600 0 -0.07(-2.53%)
Sep 30, 2020 2.667 2.667 2.667 0 +0.00(+0.00%)
Sep 29, 2020 2.672 2.672 2.667 36,000 -0.00(-0.16%)
Sep 28, 2020 2.697 2.697 2.672 60,000 -0.03(-0.94%)
Sep 25, 2020 2.685 2.685 2.697 20,195 +0.01(+0.45%)
Sep 24, 2020 2.960 2.960 2.685 10,000 -0.27(-9.29%)
Sep 23, 2020 2.960 2.960 2.960 500 +0.00(+0.00%)
Sep 22, 2020 2.960 2.960 2.960 28,350 +0.00(+0.00%)
Sep 21, 2020 2.960 2.960 2.960 30,405 +0.00(+0.00%)
Sep 18, 2020 2.960 2.960 2.960 36,120 +0.00(+0.00%)
Sep 17, 2020 2.960 2.960 2.960 31,040 +0.00(+0.00%)
Sep 16, 2020 2.960 2.960 2.960 60,000 +0.00(+0.00%)
Sep 15, 2020 2.960 2.960 2.960 2.960 30,180 -0.04(-1.33%)
Sep 14, 2020 3.000 3.000 3.000 60,000 +0.00(+0.00%)
Sep 11, 2020 3.015 3.015 3.000 3.000 42,800 -0.14(-4.35%)
Sep 10, 2020 3.136 3.136 3.136 31,060 +0.00(+0.00%)
Sep 09, 2020 3.136 3.136 3.136 30,000 +0.00(+0.00%)
Sep 08, 2020 3.110 3.110 3.136 4,960 +0.03(+0.85%)
Sep 03, 2020 3.110 3.110 3.110 0 -0.19(-5.76%)
Sep 02, 2020 3.300 3.300 3.300 1,190 +0.00(+0.00%)
Sep 01, 2020 3.300 3.300 3.300 3.300 14,294 -0.13(-3.79%)
Aug 28, 2020 3.430 3.430 3.430 0 -0.02(-0.58%)
Aug 27, 2020 3.450 3.450 3.450 3,500 +0.00(+0.00%)
Aug 26, 2020 3.450 3.450 3.450 3,505 +0.00(+0.00%)
Aug 24, 2020 3.450 3.450 3.450 0 -0.05(-1.43%)
Aug 17, 2020 3.500 3.500 3.500 0 +0.19(+5.90%)
Aug 12, 2020 3.305 3.305 3.305 0 -0.04(-1.34%)
Aug 07, 2020 3.350 3.350 3.350 0 +0.00(+0.00%)
Aug 03, 2020 3.350 3.350 3.350 0 +0.05(+1.52%)
Jul 31, 2020 3.300 3.300 3.300 3.300 1,100 -0.14(-3.93%)
Jul 30, 2020 3.435 3.435 3.435 3.435 305 +0.14(+4.09%)
Jul 29, 2020 3.450 3.450 3.300 3.300 1,910 +0.00(+0.00%)
Jul 28, 2020 3.300 3.300 3.300 3.300 5,081 +0.04(+1.32%)
Jul 27, 2020 3.260 3.260 3.257 11,030 -0.00(-0.10%)
Jul 24, 2020 3.260 3.260 3.260 3,170 +0.00(+0.00%)
Jul 22, 2020 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 21, 2020 3.260 3.260 3.260 20 +0.00(+0.00%)
Jul 20, 2020 3.260 3.260 3.260 3.260 520 -0.21(-6.05%)
Jul 17, 2020 3.470 3.470 3.470 3.470 2,900 +0.23(+7.14%)
Jul 13, 2020 3.239 3.239 3.239 0 +0.09(+2.82%)
Jul 10, 2020 3.150 3.150 3.150 3.150 2,600 -0.05(-1.56%)
Jul 09, 2020 3.200 3.200 3.200 3.200 12,220 +0.02(+0.63%)
Jul 07, 2020 3.180 3.180 3.180 0 +0.03(+0.95%)
Jul 02, 2020 3.150 3.150 3.150 0 -0.05(-1.56%)
Jun 30, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Jun 29, 2020 3.200 3.200 3.200 3.200 21,010 -0.18(-5.33%)
Jun 25, 2020 3.380 3.380 3.380 0 +0.00(+0.00%)
Jun 24, 2020 3.300 3.300 3.380 9,815 +0.08(+2.42%)
Jun 23, 2020 3.300 3.300 3.300 3.300 24,210 -0.09(-2.61%)
Jun 22, 2020 3.392 3.392 3.389 58,000 -0.00(-0.09%)
Jun 19, 2020 3.392 3.392 3.392 3.392 30,060 -0.02(-0.67%)
Jun 18, 2020 3.350 3.350 3.414 42,160 +0.06(+1.92%)
Jun 17, 2020 3.350 3.350 3.350 3.350 33,530 +0.10(+3.08%)
Jun 16, 2020 3.250 3.250 3.250 6,100 +0.00(+0.00%)
Jun 15, 2020 3.250 3.250 3.250 6,845 +0.00(+0.00%)
Jun 12, 2020 3.250 3.250 3.250 3.250 6,800 -0.03(-0.91%)
Jun 11, 2020 3.280 3.280 3.280 765 +0.00(+0.00%)
Jun 10, 2020 3.280 3.280 3.280 3.280 2,065 -0.26(-7.29%)
Jun 09, 2020 3.420 3.420 3.538 4,000 +0.12(+3.45%)
Jun 08, 2020 2.460 3.420 2.460 3.420 935 -0.03(-0.91%)
Jun 05, 2020 3.402 3.402 3.451 26,170 +0.05(+1.44%)
Jun 04, 2020 3.350 3.350 3.402 37,610 +0.05(+1.56%)
Jun 03, 2020 3.350 3.350 3.350 3.350 41,031 +0.10(+3.08%)
Jun 02, 2020 3.250 3.250 3.250 3.250 80,300 +0.05(+1.56%)
May 28, 2020 3.200 3.200 3.200 0 -0.01(-0.23%)
May 27, 2020 3.200 3.200 3.207 6,400 +0.01(+0.23%)
May 26, 2020 3.200 3.200 3.200 2,900 +0.00(+0.00%)
May 20, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
May 19, 2020 3.200 3.200 3.200 4,125 +0.00(+0.00%)
May 15, 2020 3.200 3.200 3.200 0 +0.22(+7.38%)
May 14, 2020 2.980 2.980 2.980 1,900 +0.00(+0.00%)
May 13, 2020 2.980 2.980 2.980 2.980 1,775 +0.08(+2.76%)
May 12, 2020 2.920 2.920 2.900 2.900 8,605 -0.02(-0.68%)
May 11, 2020 2.920 2.920 2.920 2.920 1,090 +0.04(+1.39%)
May 08, 2020 2.880 2.880 2.880 2.880 6,100 +0.13(+4.62%)
May 06, 2020 2.753 2.753 2.753 0 +0.00(+0.00%)
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.