PT Gudang Garam Tbk (FRA:GGG)
Germany · Delayed Price · Currency is EUR 0.6800
-0.0200 (-2.86%)
At close: Sep 26, 2025
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 4,000 |
| Sep 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 4,000 |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 4,000 |
| Sep 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.58% | 4,000 |
| Sep 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 17.83% | 4,000 |
| Sep 22, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 22.86% | 4,000 |
| Sep 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.78% | 12,600 |
| Sep 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.09% | 12,600 |
| Sep 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.60% | 12,600 |
| Sep 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 21.71% | 12,600 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.64% | 12,600 |
| Sep 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 12,600 |
| Sep 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | 12,600 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.46% | 12,600 |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.79% | 12,600 |
| Sep 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.21% | 12,600 |
| Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.93% | 11,000 |
| Sep 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.90% | 11,000 |
| Sep 3, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 9.43% | 11,000 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.78% | 900 |
| Sep 1, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -4.26% | 9,000 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.49% | 14,133 |
| Aug 28, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.55% | 100 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 7.80% | 12,400 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.22% | 12,400 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.77% | 12,400 |
| Aug 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -7.76% | 12,400 |
| Aug 21, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 10.36% | 12,400 |
| Aug 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.37% | 15,100 |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.37% | 15,100 |
| Aug 18, 2025 | 0.43 | 0.49 | 0.43 | 0.48 | 0.48 | 9.63% | 15,100 |
| Aug 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 58 |
| Aug 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | 58 |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | 58 |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | 58 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -11.98% | 58 |
| Aug 8, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 11.01% | 58 |
| Aug 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.36% | 11,500 |
| Aug 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | 11,500 |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -8.23% | 11,500 |
| Aug 4, 2025 | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | 8.48% | 11,500 |
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -9.31% | 9,000 |
| Jul 31, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 7.39% | 9,000 |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -9.80% | 51 |
| Jul 29, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 11.84% | 51 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2,550 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | 2,550 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 2,550 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.35% | 2,550 |
| Jul 22, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -4.40% | 2,550 |