Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Gudang Garam Tbk (GGRM.JK)

Compare
9,525.00
+550.00
+(6.13%)
At close: April 10 at 4:14:36 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20259,125.009,675.009,125.009,525.009,525.001,289,700
Apr 9, 20259,000.009,025.008,600.008,975.008,975.001,100,400
Apr 8, 20259,400.009,400.008,675.008,675.008,675.002,978,700
Mar 27, 202510,425.0010,425.0010,200.0010,200.0010,200.00251,700
Mar 26, 20259,875.0010,375.009,875.0010,350.0010,350.00752,600
Mar 25, 20259,850.0010,050.009,825.009,875.009,875.00384,700
Mar 24, 202510,050.0010,050.009,625.009,850.009,850.00576,400
Mar 21, 202510,275.0010,275.009,950.009,950.009,950.00958,200
Mar 20, 202510,375.0010,475.0010,225.0010,250.0010,250.00348,800
Mar 19, 202510,375.0010,550.0010,300.0010,325.0010,325.00539,500
Mar 18, 202511,100.0011,100.0010,350.0010,375.0010,375.001,143,000
Mar 17, 202510,400.0011,250.0010,325.0011,200.0011,200.001,101,000
Mar 14, 202510,350.0010,625.0010,325.0010,400.0010,400.00396,000
Mar 13, 202510,200.0010,450.0010,200.0010,350.0010,350.00416,100
Mar 12, 202510,100.0010,300.0010,100.0010,250.0010,250.00422,700
Mar 11, 202510,150.0010,150.0010,000.0010,125.0010,125.00785,200
Mar 10, 202510,525.0010,525.0010,200.0010,250.0010,250.00548,000
Mar 7, 202510,600.0010,700.0010,300.0010,525.0010,525.001,043,700
Mar 6, 202510,500.0010,900.0010,500.0010,575.0010,575.00588,400
Mar 5, 202510,475.0010,875.0010,425.0010,450.0010,450.00662,000
Mar 4, 202510,550.0010,550.0010,300.0010,475.0010,475.00367,000
Mar 3, 202510,500.0010,750.0010,350.0010,600.0010,600.00624,700
Feb 28, 202510,450.0010,650.0010,275.0010,550.0010,550.001,304,500
Feb 27, 202511,000.0011,075.0010,425.0010,525.0010,525.00436,400
Feb 26, 202511,100.0011,175.0010,900.0011,000.0011,000.00525,100
Feb 25, 202511,300.0011,400.0010,900.0011,175.0011,175.00406,900
Feb 24, 202511,500.0011,500.0011,300.0011,400.0011,400.00143,100
Feb 21, 202511,600.0011,600.0011,325.0011,425.0011,425.00209,700
Feb 20, 202511,675.0011,800.0011,500.0011,600.0011,600.00301,500
Feb 19, 202511,600.0011,875.0011,525.0011,675.0011,675.00465,400
Feb 18, 202511,350.0011,725.0011,250.0011,700.0011,700.00427,600
Feb 17, 202511,025.0011,700.0011,025.0011,450.0011,450.00514,900
Feb 14, 202510,875.0011,325.0010,875.0011,200.0011,200.00546,200
Feb 13, 202510,750.0010,900.0010,550.0010,900.0010,900.00312,600
Feb 12, 202510,425.0010,800.0010,425.0010,725.0010,725.00456,900
Feb 11, 202510,700.0010,700.0010,375.0010,425.0010,425.00672,600
Feb 10, 202510,900.0010,975.0010,650.0010,775.0010,775.00555,600
Feb 7, 202510,875.0010,925.0010,700.0010,900.0010,900.00946,800
Feb 6, 202510,950.0011,075.0010,850.0010,900.0010,900.00482,600
Feb 5, 202511,075.0011,100.0010,950.0010,950.0010,950.00289,400
Feb 4, 202510,875.0011,150.0010,875.0011,075.0011,075.00386,000
Feb 3, 202511,250.0011,250.0010,850.0010,875.0010,875.00619,700
Jan 31, 202511,550.0011,550.0011,250.0011,250.0011,250.00613,300
Jan 30, 202511,800.0011,800.0011,500.0011,550.0011,550.00455,300
Jan 24, 202511,850.0011,950.0011,800.0011,800.0011,800.00219,600
Jan 23, 202512,025.0012,050.0011,825.0011,850.0011,850.00623,400
Jan 22, 202512,100.0012,150.0012,000.0012,025.0012,025.00340,000
Jan 21, 202512,125.0012,225.0012,050.0012,075.0012,075.00283,300
Jan 20, 202512,125.0012,175.0012,050.0012,100.0012,100.00188,400
Jan 17, 202512,225.0012,250.0012,025.0012,125.0012,125.00262,000
Jan 16, 202512,200.0012,350.0012,150.0012,150.0012,150.00429,900
Jan 15, 202512,225.0012,325.0012,100.0012,225.0012,225.00176,000
Jan 14, 202512,300.0012,300.0012,100.0012,150.0012,150.00459,800
Jan 13, 202512,500.0012,550.0012,300.0012,300.0012,300.00358,100
Jan 10, 202512,500.0012,625.0012,500.0012,500.0012,500.00158,600
Jan 9, 202512,575.0012,875.0012,525.0012,525.0012,525.00222,400
Jan 8, 202512,675.0012,800.0012,575.0012,600.0012,600.00117,700
Jan 7, 202512,750.0012,775.0012,600.0012,675.0012,675.00121,500
Jan 6, 202512,800.0012,950.0012,775.0012,775.0012,775.00124,900
Jan 3, 202513,100.0013,100.0012,775.0012,775.0012,775.00520,800
Jan 2, 202513,275.0013,325.0013,025.0013,100.0013,100.00163,600
Dec 30, 202413,275.0013,325.0013,100.0013,275.0013,275.00291,500
Dec 27, 202413,225.0013,375.0013,025.0013,275.0013,275.00297,700
Dec 24, 202413,225.0013,325.0013,075.0013,125.0013,125.00187,400
Dec 23, 202413,225.0013,350.0013,025.0013,225.0013,225.00337,800
Dec 20, 202412,850.0013,225.0012,850.0013,225.0013,225.00579,200
Dec 19, 202412,800.0012,900.0012,500.0012,900.0012,900.00767,100
Dec 18, 202412,850.0012,950.0012,700.0012,800.0012,800.00297,000
Dec 17, 202413,050.0013,150.0012,825.0012,850.0012,850.00449,400
Dec 16, 202413,500.0013,525.0013,025.0013,025.0013,025.00380,300
Dec 13, 202413,600.0013,625.0013,475.0013,475.0013,475.00155,300
Dec 12, 202413,700.0013,750.0013,525.0013,600.0013,600.00153,000
Dec 11, 202413,900.0014,100.0013,575.0013,575.0013,575.00407,200
Dec 10, 202413,625.0014,225.0013,550.0013,900.0013,900.00646,500
Dec 9, 202413,525.0013,675.0013,375.0013,650.0013,650.00484,500
Dec 6, 202413,675.0013,925.0013,425.0013,525.0013,525.00385,800
Dec 5, 202413,550.0013,900.0013,350.0013,650.0013,650.00983,300
Dec 4, 202412,725.0013,500.0012,700.0013,350.0013,350.00789,700
Dec 3, 202412,525.0012,750.0012,500.0012,675.0012,675.00505,000
Dec 2, 202412,800.0013,100.0012,525.0012,525.0012,525.00577,800
Nov 29, 202413,000.0013,000.0012,825.0012,825.0012,825.00359,700
Nov 28, 202413,250.0013,250.0012,825.0012,975.0012,975.001,047,600
Nov 26, 202413,425.0013,425.0013,250.0013,250.0013,250.00196,700
Nov 25, 202413,200.0013,425.0013,025.0013,425.0013,425.00596,200
Nov 22, 202413,125.0013,200.0013,000.0013,025.0013,025.00670,300
Nov 21, 202413,200.0013,200.0013,100.0013,125.0013,125.00138,400
Nov 20, 202413,200.0013,300.0013,000.0013,200.0013,200.00320,900
Nov 19, 202413,200.0013,250.0013,075.0013,200.0013,200.00275,100
Nov 18, 202413,275.0013,300.0013,175.0013,200.0013,200.00373,600
Nov 15, 202413,400.0013,400.0013,250.0013,275.0013,275.00391,100
Nov 14, 202413,475.0013,500.0013,325.0013,400.0013,400.00346,000
Nov 13, 202413,475.0013,650.0013,400.0013,475.0013,475.00281,300
Nov 12, 202413,300.0013,525.0013,250.0013,475.0013,475.00715,600
Nov 11, 202413,250.0013,350.0013,175.0013,225.0013,225.00422,600
Nov 8, 202413,250.0013,400.0013,125.0013,225.0013,225.00359,300
Nov 7, 202413,300.0013,375.0013,150.0013,200.0013,200.00351,800
Nov 6, 202413,300.0013,875.0013,250.0013,250.0013,250.00901,600
Nov 5, 202413,250.0013,525.0013,200.0013,300.0013,300.00809,300
Nov 4, 202413,700.0013,750.0013,250.0013,250.0013,250.001,094,300
Nov 1, 202414,075.0014,150.0013,700.0013,700.0013,700.001,126,200
Oct 31, 202414,100.0014,200.0014,025.0014,075.0014,075.001,394,600
Oct 30, 202414,875.0014,875.0014,225.0014,250.0014,250.001,507,300
Oct 29, 202414,975.0015,000.0014,875.0014,875.0014,875.00559,400
Oct 28, 202415,175.0015,200.0014,900.0014,975.0014,975.00588,600
Oct 25, 202415,400.0015,400.0015,150.0015,150.0015,150.00511,200
Oct 24, 202415,500.0015,600.0015,375.0015,375.0015,375.00464,800
Oct 23, 202415,500.0015,625.0015,500.0015,500.0015,500.00565,700
Oct 22, 202415,600.0015,675.0015,500.0015,500.0015,500.00607,600
Oct 21, 202415,600.0015,750.0015,600.0015,600.0015,600.00238,100
Oct 18, 202415,675.0015,725.0015,600.0015,625.0015,625.00312,100
Oct 17, 202415,600.0015,750.0015,600.0015,650.0015,650.00275,400
Oct 16, 202415,750.0015,900.0015,550.0015,550.0015,550.001,236,200
Oct 15, 202415,650.0015,900.0015,650.0015,750.0015,750.00231,600
Oct 14, 202415,700.0015,850.0015,650.0015,700.0015,700.00297,400
Oct 11, 202415,700.0015,775.0015,650.0015,700.0015,700.00389,300
Oct 10, 202415,900.0016,000.0015,650.0015,650.0015,650.001,741,500
Oct 9, 202415,975.0016,025.0015,900.0015,900.0015,900.00150,700
Oct 8, 202416,000.0016,100.0015,925.0015,975.0015,975.00278,800
Oct 7, 202415,850.0016,125.0015,825.0016,000.0016,000.00311,500
Oct 4, 202415,925.0015,925.0015,825.0015,850.0015,850.00320,000
Oct 3, 202416,075.0016,075.0015,875.0015,925.0015,925.00283,700
Oct 2, 202416,100.0016,200.0015,925.0016,075.0016,075.00628,200
Oct 1, 202415,900.0016,200.0015,800.0016,100.0016,100.00714,700
Sep 30, 202416,125.0016,150.0015,825.0015,900.0015,900.00532,500
Sep 27, 202416,275.0016,275.0015,950.0016,125.0016,125.00673,100
Sep 26, 202416,250.0016,300.0016,000.0016,150.0016,150.00896,100
Sep 25, 202416,600.0016,675.0016,050.0016,075.0016,075.001,124,000
Sep 24, 202416,550.0017,200.0016,325.0016,550.0016,550.004,007,500
Sep 23, 202415,600.0015,775.0015,575.0015,625.0015,625.00643,100
Sep 20, 202415,900.0015,950.0015,500.0015,500.0015,500.001,359,400
Sep 19, 202416,000.0016,025.0015,900.0015,900.0015,900.00339,600
Sep 18, 202415,975.0016,025.0015,925.0016,000.0016,000.00232,300
Sep 17, 202416,000.0016,025.0015,925.0015,950.0015,950.00260,300
Sep 13, 202416,000.0016,200.0015,950.0016,000.0016,000.00299,500
Sep 12, 202416,050.0016,150.0016,000.0016,000.0016,000.00323,500
Sep 11, 202416,075.0016,225.0016,025.0016,050.0016,050.00637,700
Sep 10, 202416,100.0016,125.0016,000.0016,075.0016,075.00185,900
Sep 9, 202416,150.0016,175.0015,925.0016,075.0016,075.00299,100
Sep 6, 202415,950.0016,175.0015,950.0016,025.0016,025.00384,000
Sep 5, 202416,050.0016,050.0015,900.0016,025.0016,025.00181,800
Sep 4, 202415,850.0016,150.0015,850.0016,050.0016,050.00258,100
Sep 3, 202416,125.0016,125.0016,000.0016,050.0016,050.00235,300
Sep 2, 202416,200.0016,200.0015,950.0016,125.0016,125.00630,200
Aug 30, 202415,700.0016,375.0015,525.0016,375.0016,375.001,429,900
Aug 29, 202416,050.0016,050.0015,625.0015,675.0015,675.00744,900
Aug 28, 202416,000.0016,025.0015,800.0015,875.0015,875.00460,300
Aug 27, 202416,025.0016,250.0015,875.0015,875.0015,875.00776,800
Aug 26, 202416,225.0016,375.0015,775.0015,900.0015,900.001,383,900
Aug 23, 202416,275.0016,475.0016,200.0016,225.0016,225.00371,000
Aug 22, 202416,300.0016,850.0016,150.0016,250.0016,250.001,049,400
Aug 21, 202416,600.0016,600.0016,225.0016,300.0016,300.001,023,200
Aug 20, 202416,700.0017,000.0016,500.0016,600.0016,600.002,994,200
Aug 19, 202414,975.0016,200.0014,975.0016,200.0016,200.001,783,800
Aug 16, 202415,000.0015,025.0014,850.0014,975.0014,975.00557,000
Aug 15, 202414,800.0014,950.0014,800.0014,850.0014,850.00237,400
Aug 14, 202415,025.0015,050.0014,825.0014,825.0014,825.00500,700
Aug 13, 202414,925.0015,050.0014,825.0014,975.0014,975.00542,500
Aug 12, 202414,575.0014,900.0014,575.0014,800.0014,800.00531,400
Aug 9, 202414,500.0014,800.0014,475.0014,575.0014,575.00647,700
Aug 8, 202414,800.0014,800.0014,500.0014,500.0014,500.001,003,100
Aug 7, 202414,750.0014,975.0014,750.0014,800.0014,800.00547,300
Aug 6, 202415,050.0015,175.0014,750.0014,800.0014,800.001,574,400
Aug 5, 202415,475.0015,525.0015,000.0015,025.0015,025.001,420,300
Aug 2, 202415,400.0015,775.0015,250.0015,550.0015,550.001,138,300
Aug 1, 202415,700.0015,700.0015,400.0015,400.0015,400.001,669,800
Jul 31, 202416,100.0016,200.0015,575.0015,750.0015,750.003,092,400
Jul 30, 202416,550.0016,600.0016,100.0016,200.0016,200.001,607,800
Jul 29, 202416,600.0016,600.0016,525.0016,550.0016,550.00590,900
Jul 26, 202416,600.0016,625.0016,525.0016,600.0016,600.00468,200
Jul 25, 202416,800.0016,800.0016,600.0016,625.0016,625.00911,300
Jul 24, 202417,025.0017,025.0016,800.0016,800.0016,800.001,246,300
Jul 23, 202417,125.0017,275.0017,025.0017,025.0017,025.00386,500
Jul 22, 202416,925.0017,350.0016,925.0017,125.0017,125.001,215,000
Jul 19, 202416,925.0017,000.0016,925.0016,925.0016,925.00282,100
Jul 18, 202416,950.0017,075.0016,900.0016,900.0016,900.00502,400
Jul 17, 202417,000.0017,000.0016,900.0016,950.0016,950.00366,200
Jul 16, 202417,050.0017,050.0016,950.0016,950.0016,950.00542,300
Jul 15, 202417,050.0017,100.0016,950.0016,975.0016,975.00821,400
Jul 12, 202417,225.0017,275.0017,050.0017,075.0017,075.00748,800
Jul 11, 202417,350.0017,400.0017,200.0017,225.0017,225.00299,400
Jul 10, 202417,375.0017,475.0017,300.0017,300.0017,300.00402,800
Jul 9, 202417,300.0017,475.0017,300.0017,375.0017,375.001,453,600
Jul 8, 202417,325.0017,325.0017,125.0017,300.0017,300.00857,600
Jul 5, 202417,200.0017,325.0017,125.0017,150.0017,150.00821,600
Jul 4, 202417,425.0017,475.0017,125.0017,200.0017,200.001,295,300
Jul 3, 202417,425.0017,500.0017,350.0017,350.0017,350.00634,700
Jul 2, 202417,500.0017,650.0017,400.0017,400.0017,400.001,263,800
Jul 1, 202418,000.0018,000.0017,400.0017,500.0017,500.003,093,500
Jun 28, 202418,600.0018,875.0018,000.0018,100.0018,100.004,515,100
Jun 27, 202418,300.0018,550.0018,225.0018,550.0018,550.00737,400
Jun 26, 202418,300.0018,350.0018,200.0018,275.0018,275.00282,700
Jun 25, 202418,300.0018,375.0018,250.0018,250.0018,250.00262,000
Jun 24, 202418,425.0018,575.0018,250.0018,300.0018,300.00364,900
Jun 21, 202418,000.0018,350.0017,975.0018,350.0018,350.00655,300
Jun 20, 202418,175.0018,175.0017,800.0017,950.0017,950.00730,300
Jun 19, 202418,200.0018,300.0018,000.0018,175.0018,175.00314,500
Jun 14, 202418,325.0018,425.0018,200.0018,200.0018,200.00249,600
Jun 13, 202418,400.0018,525.0018,275.0018,275.0018,275.00191,400
Jun 12, 202418,800.0018,800.0018,250.0018,375.0018,375.00424,900
Jun 11, 202418,500.0018,800.0018,450.0018,800.0018,800.00807,700
Jun 10, 202418,750.0018,750.0018,550.0018,600.0018,600.00318,000
Jun 7, 202418,300.0018,850.0018,200.0018,850.0018,850.001,133,400
Jun 6, 202418,350.0018,350.0018,200.0018,300.0018,300.00516,400
Jun 5, 202418,450.0018,450.0018,200.0018,225.0018,225.00487,400
Jun 4, 202418,400.0018,625.0018,300.0018,450.0018,450.00693,000
Jun 3, 202418,900.0018,975.0018,325.0018,325.0018,325.001,284,100
May 31, 202419,250.0019,850.0018,700.0018,700.0018,700.007,303,100
May 30, 202419,125.0019,200.0019,000.0019,000.0019,000.001,207,600
May 29, 202419,300.0019,300.0019,075.0019,125.0019,125.00855,600
May 28, 202419,200.0019,375.0019,050.0019,300.0019,300.001,017,300
May 27, 202419,100.0019,325.0018,900.0019,125.0019,125.00733,200
May 22, 202419,000.0019,350.0018,925.0019,100.0019,100.00647,700
May 21, 202419,450.0019,450.0018,850.0019,050.0019,050.001,173,300
May 20, 202419,350.0019,675.0019,200.0019,375.0019,375.00782,300
May 17, 202419,325.0019,450.0019,225.0019,350.0019,350.00608,800
May 16, 202418,700.0019,350.0018,700.0019,325.0019,325.001,522,700
May 15, 202418,550.0019,175.0018,500.0018,700.0018,700.001,317,800
May 14, 202418,100.0018,525.0018,050.0018,375.0018,375.00854,000
May 13, 202417,900.0018,100.0017,900.0018,075.0018,075.00757,100
May 8, 202417,900.0018,000.0017,875.0017,875.0017,875.00785,400
May 7, 202418,000.0018,050.0017,900.0017,900.0017,900.00355,600
May 6, 202417,925.0018,075.0017,925.0017,950.0017,950.00500,000
May 3, 202417,950.0018,000.0017,875.0017,925.0017,925.00445,700
May 2, 202418,200.0018,425.0017,875.0017,900.0017,900.002,024,000
Apr 30, 202419,100.0019,250.0018,075.0018,225.0018,225.003,889,000
Apr 29, 202419,175.0019,175.0019,025.0019,100.0019,100.00683,000
Apr 26, 202419,200.0019,200.0018,775.0019,100.0019,100.001,186,500
Apr 25, 202419,550.0019,600.0019,150.0019,150.0019,150.001,221,400
Apr 24, 202419,575.0019,675.0019,525.0019,525.0019,525.00606,500
Apr 23, 202419,725.0019,725.0019,550.0019,575.0019,575.00368,400
Apr 22, 202419,575.0019,725.0019,550.0019,675.0019,675.00581,800
Apr 19, 202419,600.0019,700.0019,500.0019,550.0019,550.001,291,700
Apr 18, 202419,575.0019,700.0019,500.0019,600.0019,600.00553,500
Apr 17, 202419,825.0019,825.0019,600.0019,600.0019,600.00636,900
Apr 16, 202419,875.0019,875.0019,575.0019,850.0019,850.002,340,900

Related Tickers

HMSP.JK PT Hanjaya Mandala Sampoerna Tbk
560.00
+4.67%
 
WIIM.JK PT Wismilak Inti Makmur Tbk
675.00
+3.85%
 
PHJMF PT Hanjaya Mandala Sampoerna Tbk
0.0300
0.00%
 
JAPAY Japan Tobacco Inc.
13.77
-2.96%
 
TPB Turning Point Brands, Inc.
56.50
-2.35%
 
ITC.NS ITC Limited
416.30
+0.91%
 
UVV Universal Corporation
52.53
-1.05%
 
IMB.L Imperial Brands PLC
2,836.00
+1.14%
 
BTI British American Tobacco p.l.c.
40.55
+0.85%
 
PM Philip Morris International Inc.
151.17
-0.42%