PT Gudang Garam Tbk (FRA:GGG)
Germany · Delayed Price · Currency is EUR 0.7450
-0.0150 (-1.97%)
Last updated: Dec 1, 2025, 8:35 AM CET
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.42% | - |
| Oct 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | - |
| Oct 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Oct 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.48% | - |
| Oct 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.71% | - |
| Oct 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.74% | - |
| Oct 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.17% | - |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.56% | - |
| Oct 13, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.86% | 2,000 |
| Oct 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Oct 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.42% | - |
| Oct 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.04% | - |
| Oct 7, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -6.30% | 1,000 |
| Oct 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.51% | - |
| Oct 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.10% | - |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.44% | - |
| Oct 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.46% | - |
| Sep 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Sep 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | - |
| Sep 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | - |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Sep 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.58% | - |
| Sep 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 17.83% | - |
| Sep 22, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 22.86% | 4,000 |