OTC Markets OTCPK - Delayed Quote USD

PT Gudang Garam Tbk (GDNGY)

Compare
3.3300 0.0000 (0.00%)
As of December 31 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 31, 2024 3.1400 3.1400 3.0700 3.3300 3.3300 3,000
Dec 30, 2024 3.3300 3.3300 3.3300 3.3300 3.3300 200
Dec 27, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 3,900
Dec 26, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 1,500
Dec 24, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 300
Dec 23, 2024 3.2750 3.2750 3.2530 3.2530 3.2530 800
Dec 20, 2024 3.1400 3.2550 3.0700 3.0700 3.0700 4,300
Dec 19, 2024 3.2270 3.2270 3.1800 3.1800 3.1800 3,200
Dec 18, 2024 3.2300 3.2850 3.2300 3.2850 3.2850 1,600
Dec 17, 2024 2.9500 3.2050 2.9500 3.1750 3.1750 3,600
Dec 16, 2024 3.3050 3.4500 3.3050 3.4500 3.4500 10,300
Dec 13, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 300
Dec 12, 2024 3.2000 3.4300 3.2000 3.4300 3.4300 1,400
Dec 11, 2024 3.4300 3.4850 3.1500 3.1500 3.1500 5,900
Dec 10, 2024 3.8000 3.8000 3.2590 3.4340 3.4340 4,100
Dec 9, 2024 3.5900 3.6950 3.4000 3.4000 3.4000 8,000
Dec 6, 2024 3.4500 3.4500 3.4500 3.4500 3.4500 400
Dec 5, 2024 3.4500 3.4500 3.4500 3.4500 3.4500 100
Dec 4, 2024 3.3500 3.3500 3.3500 3.3500 3.3500 400
Dec 3, 2024 3.1710 3.1710 3.1710 3.1710 3.1710 1,300
Dec 2, 2024 3.1500 3.1500 2.9000 2.9000 2.9000 800
Nov 29, 2024 3.4050 3.4050 3.4050 3.4050 3.4050 300
Nov 27, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 -
Nov 26, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 -
Nov 25, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 2,700
Nov 22, 2024 3.3300 3.3300 3.3300 3.3300 3.3300 1,300
Nov 21, 2024 3.2950 3.2950 3.2950 3.2950 3.2950 -
Nov 20, 2024 3.2950 3.2950 3.2950 3.2950 3.2950 -
Nov 19, 2024 3.2950 3.2950 3.2950 3.2950 3.2950 -
Nov 18, 2024 3.1500 3.2950 3.1000 3.2950 3.2950 1,200
Nov 15, 2024 3.5100 3.5100 3.3500 3.3500 3.3500 600
Nov 14, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 900
Nov 13, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 400
Nov 12, 2024 3.3750 3.3750 3.3750 3.3750 3.3750 -
Nov 11, 2024 3.3750 3.3750 3.3750 3.3750 3.3750 300
Nov 8, 2024 3.1970 3.3850 3.1500 3.1500 3.1500 9,900
Nov 7, 2024 3.3500 3.4200 3.3500 3.4200 3.4200 15,500
Nov 6, 2024 3.3900 3.3900 3.3900 3.3900 3.3900 1,300
Nov 5, 2024 3.3900 3.6100 3.1550 3.6100 3.6100 3,900
Nov 4, 2024 3.4000 3.5500 3.3500 3.3500 3.3500 9,100
Nov 1, 2024 3.5700 3.5700 3.5700 3.5700 3.5700 -
Oct 31, 2024 3.6500 3.6500 3.5700 3.5700 3.5700 2,600
Oct 30, 2024 3.9500 3.9500 3.9500 3.9500 3.9500 -
Oct 29, 2024 3.7500 3.9500 3.7500 3.9500 3.9500 900
Oct 28, 2024 4.0000 4.0000 3.9500 3.9500 3.9500 1,100
Oct 25, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 900
Oct 24, 2024 4.1400 4.1400 4.1400 4.1400 4.1400 200
Oct 23, 2024 3.9500 3.9500 3.9500 3.9500 3.9500 -
Oct 22, 2024 3.9500 3.9500 3.9500 3.9500 3.9500 600
Oct 21, 2024 3.7500 3.8900 3.6300 3.6300 3.6300 4,500
Oct 18, 2024 3.9000 3.9000 3.7900 3.7900 3.7900 1,300
Oct 17, 2024 4.2500 4.2500 4.2500 4.2500 4.2500 2,500
Oct 16, 2024 3.8000 3.8000 3.8000 3.8000 3.8000 700
Oct 15, 2024 4.0250 4.0250 4.0250 4.0250 4.0250 100
Oct 14, 2024 4.0150 4.0150 4.0150 4.0150 4.0150 400
Oct 11, 2024 4.0150 4.0150 3.7500 3.7500 3.7500 600
Oct 10, 2024 4.0500 4.0500 3.9900 3.9900 3.9900 3,600
Oct 9, 2024 4.1150 4.1150 4.1150 4.1150 4.1150 -
Oct 8, 2024 4.1150 4.1150 4.1150 4.1150 4.1150 -
Oct 7, 2024 4.1150 4.1150 4.1150 4.1150 4.1150 -
Oct 4, 2024 4.1150 4.1150 4.1150 4.1150 4.1150 200
Oct 3, 2024 4.1500 4.1500 4.1500 4.1500 4.1500 400
Oct 2, 2024 4.2500 4.2500 4.0000 4.0000 4.0000 10,400
Oct 1, 2024 4.1150 4.1150 4.1150 4.1150 4.1150 100
Sep 30, 2024 4.1150 4.1150 4.1150 4.1150 4.1150 400
Sep 27, 2024 4.2800 4.2800 4.1900 4.1900 4.1900 2,000
Sep 26, 2024 4.1850 4.1850 4.1850 4.1850 4.1850 1,200
Sep 25, 2024 4.0140 4.0140 4.0140 4.0140 4.0140 300
Sep 24, 2024 4.2800 4.2800 4.1000 4.1900 4.1900 2,900
Sep 23, 2024 3.9000 3.9550 3.9000 3.9550 3.9550 1,800
Sep 20, 2024 3.8000 3.8000 3.8000 3.8000 3.8000 700
Sep 19, 2024 4.2800 4.2800 4.2500 4.2500 4.2500 2,800
Sep 18, 2024 4.0500 4.1500 4.0500 4.1500 4.1500 9,800
Sep 17, 2024 4.1900 4.1900 4.1900 4.1900 4.1900 -
Sep 16, 2024 4.1200 4.1900 4.1200 4.1900 4.1900 2,900
Sep 13, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 -
Sep 12, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 600
Sep 11, 2024 4.2800 4.2800 4.2800 4.2800 4.2800 300
Sep 10, 2024 4.1950 4.1950 4.1950 4.1950 4.1950 -
Sep 9, 2024 4.1950 4.1950 4.1950 4.1950 4.1950 800
Sep 6, 2024 4.1100 4.1100 4.1100 4.1100 4.1100 800
Sep 5, 2024 4.1810 4.2800 4.1810 4.2800 4.2800 200
Sep 4, 2024 4.2800 4.2800 4.2800 4.2800 4.2800 -
Sep 3, 2024 4.1700 4.2800 4.1700 4.2800 4.2800 400
Aug 30, 2024 4.2000 4.2000 4.2000 4.2000 4.2000 1,400
Aug 29, 2024 4.0430 4.0430 4.0430 4.0430 4.0430 400
Aug 28, 2024 4.0610 4.1600 4.0500 4.1600 4.1600 3,100
Aug 27, 2024 4.0500 4.0500 4.0500 4.0500 4.0500 300
Aug 26, 2024 4.2100 4.2100 4.1100 4.1100 4.1100 500
Aug 23, 2024 4.2100 4.2100 4.2100 4.2100 4.2100 1,000
Aug 22, 2024 4.1400 4.1500 4.1400 4.1500 4.1500 5,100
Aug 21, 2024 3.9050 3.9050 3.9050 3.9050 3.9050 100
Aug 20, 2024 3.9050 3.9050 3.9050 3.9050 3.9050 -
Aug 19, 2024 3.9050 3.9050 3.9050 3.9050 3.9050 100
Aug 16, 2024 3.5100 3.9500 3.5100 3.9050 3.9050 800
Aug 15, 2024 3.8950 4.0200 3.8950 4.0200 4.0200 300
Aug 14, 2024 3.8750 4.0500 3.8750 4.0500 4.0500 6,900
Aug 13, 2024 3.8900 3.8900 3.8900 3.8900 3.8900 -
Aug 12, 2024 3.8900 3.8900 3.8900 3.8900 3.8900 100
Aug 9, 2024 3.7150 3.9300 3.6750 3.7200 3.7200 19,100
Aug 8, 2024 3.7500 3.7500 3.7500 3.7500 3.7500 -
Aug 7, 2024 3.7500 3.7500 3.7500 3.7500 3.7500 -
Aug 6, 2024 3.6800 3.7500 3.6800 3.7500 3.7500 2,400
Aug 5, 2024 3.6500 3.9000 3.6500 3.9000 3.9000 3,300
Aug 2, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 200
Aug 1, 2024 3.8800 3.8800 3.8050 3.8050 3.8050 1,900
Jul 31, 2024 3.9380 3.9800 3.9380 3.9800 3.9800 500
Jul 30, 2024 3.9300 4.0500 3.9100 4.0500 4.0500 20,100
Jul 29, 2024 4.0850 4.1300 4.0850 4.0900 4.0900 1,600
Jul 26, 2024 4.1800 4.1800 4.1800 4.1800 4.1800 -
Jul 25, 2024 4.1800 4.1800 4.1800 4.1800 4.1800 1,200
Jul 24, 2024 4.2250 4.2250 4.2250 4.2250 4.2250 -
Jul 23, 2024 4.2250 4.2250 4.2250 4.2250 4.2250 200
Jul 22, 2024 4.2600 4.2600 4.2300 4.2300 4.2300 1,000
Jul 19, 2024 4.2250 4.2250 4.2250 4.2250 4.2250 3,700
Jul 18, 2024 4.2700 4.2800 4.2700 4.2800 4.2800 400
Jul 17, 2024 4.2500 4.2500 4.2500 4.2500 4.2500 500
Jul 16, 2024 4.2800 4.2800 4.2800 4.2800 4.2800 500
Jul 15, 2024 4.2700 4.2700 4.2650 4.2650 4.2650 1,000
Jul 12, 2024 4.3000 4.3000 4.3000 4.3000 4.3000 200
Jul 11, 2024 4.1400 4.2750 4.1400 4.2750 4.2750 3,400
Jul 10, 2024 4.1200 4.1200 4.1200 4.1200 4.1200 -
Jul 9, 2024 4.2500 4.2500 4.1200 4.1200 4.1200 17,400
Jul 8, 2024 4.2000 4.2120 4.1030 4.1100 4.1100 3,700
Jul 5, 2024 4.0800 4.2800 4.0400 4.2800 4.2800 10,900
Jul 3, 2024 4.1900 4.1900 4.1900 4.1900 4.1900 100
Jul 2, 2024 4.3700 4.3700 4.3700 4.3700 4.3700 -
Jul 1, 2024 4.3600 4.3700 4.2000 4.3700 4.3700 600
Jun 28, 2024 4.4900 4.5100 4.4050 4.4200 4.4200 20,000
Jun 27, 2024 4.4550 4.5900 4.3100 4.5900 4.5900 4,600
Jun 26, 2024 4.2900 4.2900 4.2900 4.2900 4.2900 300
Jun 25, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 -
Jun 24, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 100
Jun 21, 2024 4.4200 4.4200 4.4200 4.4200 4.4200 200
Jun 20, 2024 4.4160 4.4160 4.3800 4.3800 4.3800 400
Jun 18, 2024 4.4450 4.5000 4.4450 4.5000 4.5000 5,100
Jun 17, 2024 4.5000 4.5000 4.3800 4.3800 4.3800 900
Jun 14, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 200
Jun 13, 2024 4.4950 4.4950 4.4950 4.4950 4.4950 500
Jun 12, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 200
Jun 11, 2024 4.5400 4.5400 4.5400 4.5400 4.5400 -
Jun 10, 2024 4.5400 4.5400 4.5400 4.5400 4.5400 -
Jun 7, 2024 4.5400 4.5400 4.5400 4.5400 4.5400 100
Jun 6, 2024 4.5700 4.5700 4.5700 4.5700 4.5700 -
Jun 5, 2024 4.5700 4.5700 4.5700 4.5700 4.5700 -
Jun 4, 2024 4.5700 4.5700 4.5700 4.5700 4.5700 200
Jun 3, 2024 4.3600 4.3600 4.3600 4.3600 4.3600 200
May 31, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 -
May 30, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 -
May 29, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 200
May 28, 2024 4.8900 4.8900 4.8900 4.8900 4.8900 300
May 24, 2024 4.5000 4.6450 4.5000 4.6450 4.6450 800
May 23, 2024 4.8200 4.8200 4.7490 4.7490 4.7490 1,000
May 22, 2024 4.8550 4.8550 4.8240 4.8240 4.8240 3,400
May 21, 2024 4.7260 4.7260 4.7260 4.7260 4.7260 -
May 20, 2024 4.8000 4.9430 4.7260 4.7260 4.7260 1,200
May 17, 2024 4.3700 4.3700 4.3700 4.3700 4.3700 -
May 16, 2024 4.3700 4.3700 4.3700 4.3700 4.3700 -
May 15, 2024 4.3700 4.3700 4.3700 4.3700 4.3700 -
May 14, 2024 4.3700 4.3700 4.3700 4.3700 4.3700 -
May 13, 2024 4.3700 4.3700 4.3700 4.3700 4.3700 -
May 10, 2024 4.3700 4.3700 4.3700 4.3700 4.3700 -
May 9, 2024 4.3650 4.3700 4.3650 4.3700 4.3700 1,100
May 8, 2024 4.2100 4.2100 4.2100 4.2100 4.2100 200
May 7, 2024 4.5300 4.5300 4.5300 4.5300 4.5300 300
May 6, 2024 4.2500 4.2500 4.2500 4.2500 4.2500 300
May 3, 2024 4.4200 4.5400 4.3000 4.5100 4.5100 11,500
May 2, 2024 4.5500 4.5500 4.5500 4.5500 4.5500 2,200
May 1, 2024 4.1600 4.1600 4.1600 4.1600 4.1600 700
Apr 30, 2024 4.7600 4.7600 4.7600 4.7600 4.7600 -
Apr 29, 2024 4.5000 4.7600 4.5000 4.7600 4.7600 400
Apr 26, 2024 4.7150 4.7150 4.7150 4.7150 4.7150 4,200
Apr 25, 2024 4.6400 4.6500 4.5500 4.6500 4.6500 1,400
Apr 24, 2024 4.7100 4.7640 4.7100 4.7640 4.7640 600
Apr 23, 2024 4.8950 4.9200 4.8950 4.9200 4.9200 1,000
Apr 22, 2024 4.8100 4.8100 4.8100 4.8100 4.8100 200
Apr 19, 2024 4.7550 4.9090 4.7550 4.9090 4.9090 1,300
Apr 18, 2024 4.7620 4.9200 4.7620 4.9200 4.9200 2,600
Apr 17, 2024 4.6000 4.7550 4.6000 4.6000 4.6000 800
Apr 16, 2024 4.7750 4.8500 4.6500 4.7750 4.7750 2,600
Apr 15, 2024 5.0190 5.0190 4.9110 4.9600 4.9600 3,000
Apr 12, 2024 5.0500 5.0500 4.8750 5.0500 5.0500 8,600
Apr 11, 2024 4.7200 4.7200 4.7200 4.7200 4.7200 -
Apr 10, 2024 4.8100 4.8100 4.7200 4.7200 4.7200 2,100
Apr 9, 2024 4.8400 4.8470 4.8400 4.8470 4.8470 400
Apr 8, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 300
Apr 5, 2024 4.9700 4.9700 4.9100 4.9100 4.9100 400
Apr 4, 2024 5.0300 5.0300 5.0300 5.0300 5.0300 300
Apr 3, 2024 4.8750 4.8750 4.8750 4.8750 4.8750 200
Apr 2, 2024 5.0300 5.0300 5.0300 5.0300 5.0300 -
Apr 1, 2024 5.0300 5.0300 5.0300 5.0300 5.0300 400
Mar 28, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 300
Mar 27, 2024 5.2420 5.2420 5.2420 5.2420 5.2420 -
Mar 26, 2024 5.2420 5.2420 5.2420 5.2420 5.2420 100
Mar 25, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 2,900
Mar 22, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 300
Mar 21, 2024 4.6700 4.6700 4.6700 4.6700 4.6700 -
Mar 20, 2024 4.6700 4.6700 4.6700 4.6700 4.6700 -
Mar 19, 2024 5.0000 5.0000 4.6700 4.6700 4.6700 700
Mar 18, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Mar 15, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 300
Mar 14, 2024 4.9100 4.9850 4.7600 4.7600 4.7600 3,800
Mar 13, 2024 5.2400 5.2400 5.2400 5.2400 5.2400 -
Mar 12, 2024 5.2400 5.2400 5.2400 5.2400 5.2400 -
Mar 11, 2024 5.2400 5.2400 5.2400 5.2400 5.2400 -
Mar 8, 2024 5.2400 5.2400 5.2400 5.2400 5.2400 -
Mar 7, 2024 5.2400 5.2400 5.2400 5.2400 5.2400 100
Mar 6, 2024 5.0550 5.0700 5.0550 5.0700 5.0700 400
Mar 5, 2024 5.2200 5.2300 5.2200 5.2300 5.2300 3,500
Mar 4, 2024 5.3000 5.3000 5.2000 5.2000 5.2000 600
Mar 1, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
Feb 29, 2024 4.9500 5.3000 4.9500 5.3000 5.3000 600
Feb 28, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 -
Feb 27, 2024 5.3000 5.3000 5.3000 5.3000 5.3000 200
Feb 26, 2024 5.1600 5.1600 5.1600 5.1600 5.1600 -
Feb 23, 2024 5.2500 5.2500 5.1600 5.1600 5.1600 2,500
Feb 22, 2024 5.3900 5.3900 5.3900 5.3900 5.3900 100
Feb 21, 2024 5.2200 5.2200 5.1920 5.1920 5.1920 1,800
Feb 20, 2024 5.3500 5.3500 5.2500 5.2500 5.2500 500
Feb 16, 2024 5.3480 5.3480 5.3480 5.3480 5.3480 -
Feb 15, 2024 5.3480 5.3480 5.3480 5.3480 5.3480 200
Feb 14, 2024 5.3110 5.3110 5.3110 5.3110 5.3110 100
Feb 13, 2024 5.2800 5.2800 5.2800 5.2800 5.2800 -
Feb 12, 2024 5.0700 5.2800 5.0700 5.2800 5.2800 400
Feb 9, 2024 5.0900 5.2800 5.0900 5.0950 5.0950 10,100
Feb 8, 2024 5.0200 5.0200 5.0200 5.0200 5.0200 -
Feb 7, 2024 5.0200 5.0200 5.0200 5.0200 5.0200 -
Feb 6, 2024 5.1650 5.1650 5.0200 5.0200 5.0200 800
Feb 5, 2024 5.1200 5.1200 4.8000 4.8000 4.8000 3,200
Feb 2, 2024 5.0200 5.0200 4.9100 4.9100 4.9100 4,000
Feb 1, 2024 4.9300 4.9300 4.9300 4.9300 4.9300 200
Jan 31, 2024 5.1500 5.1500 5.1500 5.1500 5.1500 200
Jan 30, 2024 5.1500 5.1500 5.0600 5.1500 5.1500 2,400
Jan 29, 2024 5.0200 5.2200 5.0200 5.2200 5.2200 3,100
Jan 26, 2024 5.0650 5.0650 5.0650 5.0650 5.0650 300
Jan 25, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
Jan 24, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
Jan 23, 2024 5.0900 5.2000 5.0900 5.2000 5.2000 3,400
Jan 22, 2024 5.1600 5.1900 5.1000 5.1500 5.1500 3,100
Jan 19, 2024 5.2350 5.3100 5.1600 5.3100 5.3100 800
Jan 18, 2024 5.3800 5.3800 5.2700 5.3700 5.3700 1,000
Jan 17, 2024 5.2320 5.2400 5.2320 5.2400 5.2400 400
Jan 16, 2024 5.2850 5.2850 5.2850 5.2850 5.2850 900
Jan 12, 2024 5.2000 5.3500 5.2000 5.3500 5.3500 700
Jan 11, 2024 5.1600 5.5000 5.1600 5.3400 5.3400 5,800
Jan 10, 2024 5.2950 5.2950 5.2950 5.2950 5.2950 -
Jan 9, 2024 5.2950 5.2950 5.2950 5.2950 5.2950 600
Jan 8, 2024 5.3300 5.4900 5.3300 5.4900 5.4900 1,300
Jan 5, 2024 5.2900 5.2900 5.2900 5.2900 5.2900 -
Jan 4, 2024 5.2900 5.2900 5.2900 5.2900 5.2900 1,000
Jan 3, 2024 5.4800 5.4800 5.4800 5.4800 5.4800 2,500
Jan 2, 2024 5.4700 5.4700 5.4200 5.4600 5.4600 1,700

Related Tickers

VPRB VPR Brands, LP
0.0280
-4.44%
 
ISPR Ispire Technology Inc.
5.04
+0.20%
 
GRAM Gold Flora Corporation
0.0224
-10.40%
 
KAVL Kaival Brands Innovations Group, Inc.
0.9600
+5.03%
 
GNLN Greenlane Holdings, Inc.
1.6600
+0.61%