PT Gudang Garam Tbk (FRA:GGG)
Germany flag Germany · Delayed Price · Currency is EUR
0.5850
-0.0050 (-0.85%)
Last updated: Oct 22, 2025, 8:04 AM CET

PT Gudang Garam Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.590.590.590.590.59-0.85%2,000
Oct 21, 20250.590.590.590.590.59-0.84%2,000
Oct 20, 20250.600.600.600.600.603.48%2,000
Oct 17, 20250.580.580.580.580.58-1.71%2,000
Oct 16, 20250.590.590.590.590.591.74%2,000
Oct 15, 20250.580.580.580.580.58-4.17%2,000
Oct 14, 20250.600.600.600.600.602.56%2,000
Oct 13, 20250.580.590.580.590.590.86%2,000
Oct 10, 20250.580.580.580.580.58-1.69%1,000
Oct 9, 20250.590.590.590.590.594.42%1,000
Oct 8, 20250.570.570.570.570.57-5.04%1,000
Oct 7, 20250.610.610.600.600.60-6.30%1,000
Oct 6, 20250.640.640.640.640.64-4.51%-
Oct 3, 20250.670.670.670.670.673.10%-
Oct 2, 20250.650.650.650.650.65-4.44%-
Oct 1, 20250.680.680.680.680.68-1.46%-
Sep 30, 20250.690.690.690.690.69-0.72%-
Sep 29, 20250.690.690.690.690.691.47%-
Sep 26, 20250.680.680.680.680.68-2.86%-
Sep 25, 20250.700.700.700.700.70-1.41%-
Sep 24, 20250.710.710.710.710.71-6.58%-
Sep 23, 20250.760.760.760.760.7617.83%4,000
Sep 22, 20250.640.650.640.650.6522.86%4,000
Sep 19, 20250.530.530.530.530.53-2.78%12,600
Sep 18, 20250.540.540.540.540.54-6.09%12,600
Sep 17, 20250.580.580.580.580.583.60%12,600
Sep 16, 20250.560.560.560.560.5621.71%12,600
Sep 15, 20250.460.460.460.460.463.64%12,600
Sep 12, 20250.440.440.440.440.44-12,600
Sep 11, 20250.440.440.440.440.440.92%12,600
Sep 10, 20250.440.440.440.440.44-0.46%12,600
Sep 9, 20250.440.440.440.440.443.79%12,600
Sep 8, 20250.420.420.420.420.42-3.21%12,600
Sep 5, 20250.440.440.440.440.440.93%11,000
Sep 4, 20250.430.430.430.430.43-6.90%11,000
Sep 3, 20250.430.460.430.460.469.43%11,000
Sep 2, 20250.420.420.420.420.42-5.78%900
Sep 1, 20250.410.450.410.450.45-4.26%9,000
Aug 29, 20250.470.470.470.470.47-2.49%14,133
Aug 28, 20250.470.480.470.480.482.55%100
Aug 27, 20250.470.470.470.470.477.80%12,400
Aug 26, 20250.440.440.440.440.44-5.22%12,400
Aug 25, 20250.460.460.460.460.461.77%12,400
Aug 22, 20250.450.450.450.450.45-7.76%12,400
Aug 21, 20250.450.490.450.490.4910.36%12,400
Aug 20, 20250.440.440.440.440.441.37%15,100
Aug 19, 20250.440.440.440.440.44-8.37%15,100
Aug 18, 20250.430.490.430.480.489.63%15,100
Aug 15, 20250.440.440.440.440.44-58
Aug 14, 20250.440.440.440.440.440.46%58