PT Gudang Garam Tbk (FRA:GGG)
Germany · Delayed Price · Currency is EUR 0.7600
-0.0300 (-3.80%)
Last updated: Jan 12, 2026, 8:17 AM CET
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 4.64% | - |
| Jan 8, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.03% | - |
| Jan 7, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 8.03% | - |
| Jan 6, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.24% | - |
| Jan 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jan 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.19% | - |
| Dec 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 7.87% | - |
| Dec 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Dec 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Dec 22, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 4,000 |
| Dec 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.01% | - |
| Dec 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -7.64% | - |
| Dec 17, 2025 | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | 9.92% | 38 |
| Dec 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.50% | - |
| Dec 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | - |
| Dec 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Dec 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.16% | - |
| Dec 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.11% | - |
| Dec 9, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.05% | - |
| Dec 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -6.33% | - |
| Dec 5, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 6.76% | 10,000 |
| Dec 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | - |
| Dec 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | - |
| Dec 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.97% | - |
| Nov 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Nov 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Nov 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Nov 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Nov 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.61% | - |
| Nov 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Nov 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Nov 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Nov 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Nov 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Nov 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.89% | - |
| Nov 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.85% | - |
| Nov 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.89% | - |
| Nov 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.36% | - |
| Nov 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Nov 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.86% | - |
| Nov 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.16% | - |
| Nov 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.17% | - |
| Nov 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.39% | - |
| Oct 31, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 15.69% | 5,350 |
| Oct 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.68% | - |
| Oct 29, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 6.43% | 7,000 |
| Oct 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | - |
| Oct 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 12.40% | - |