PT Gudang Garam Tbk (FRA:GGG)
Germany · Delayed Price · Currency is EUR 0.4820
+0.0120 (2.55%)
At close: Aug 28, 2025
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 2.55% | 100 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 7.80% | 12,400 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -5.22% | - |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.77% | - |
| Aug 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -7.76% | 12,400 |
| Aug 21, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | - | 10.36% | 12,400 |
| Aug 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.37% | 15,100 |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -8.37% | 15,100 |
| Aug 18, 2025 | 0.43 | 0.49 | 0.43 | 0.48 | - | 9.63% | 15,100 |
| Aug 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 58 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 0.46% | - |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -0.46% | 58 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2.35% | 58 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -11.98% | 58 |
| Aug 8, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | - | 11.01% | 58 |
| Aug 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -1.36% | 11,500 |
| Aug 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -0.90% | 11,500 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -8.23% | 11,500 |
| Aug 4, 2025 | 0.44 | 0.49 | 0.44 | 0.49 | - | 8.48% | 11,500 |
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -9.31% | 9,000 |
| Jul 31, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | - | 7.39% | 9,000 |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -9.80% | - |
| Jul 29, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | - | 11.84% | 51 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 2,550 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -0.87% | 2,550 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -0.43% | - |
| Jul 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -3.35% | 2,550 |
| Jul 22, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | -4.40% | 2,550 |
| Jul 21, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | - | 8.23% | 2,558 |
| Jul 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -0.86% | 553 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 0.87% | 553 |
| Jul 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2.67% | 553 |
| Jul 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.90% | 553 |
| Jul 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.89% | 553 |
| Jul 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4.17% | 553 |
| Jul 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -0.92% | 553 |
| Jul 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -10.66% | - |
| Jul 8, 2025 | 0.42 | 0.49 | 0.42 | 0.49 | - | 16.19% | 553 |
| Jul 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -2.78% | 2,183 |
| Jul 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1.41% | 2,183 |
| Jul 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2.40% | - |
| Jul 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -19.22% | - |
| Jul 1, 2025 | 0.42 | 0.52 | 0.42 | 0.52 | - | 19.77% | 2,183 |
| Jun 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jun 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 0.94% | 50 |
| Jun 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 3.40% | 1,000 |
| Jun 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -19.22% | 50 |
| Jun 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 8.51% | 50 |
| Jun 23, 2025 | 0.40 | 0.50 | 0.40 | 0.47 | - | 6.33% | 21,150 |
| Jun 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -3.07% | 4,000 |