PT Gudang Garam Tbk (GGNPF)
OTCMKTS · Delayed Price · Currency is USD
0.5775
-0.0339 (-5.54%)
At close: Apr 4, 2025
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.55 | -5.54% | 1,580 |
| Mar 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | -46.13% | 1,000 |
| May 14, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.07 | 0.89% | 100 |
| Apr 30, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07 | -13.79% | 100 |
| Dec 19, 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24 | -21.62% | 830 |
| Jul 19, 2023 | 1.66 | 1.67 | 1.66 | 1.67 | 1.58 | 47.35% | 1,000 |
| Dec 28, 2022 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07 | -28.93% | 150 |
| Aug 30, 2022 | 1.65 | 1.65 | 1.59 | 1.59 | 1.51 | -4.79% | 230 |
| Aug 11, 2022 | 1.67 | 1.67 | 1.67 | 1.67 | 1.58 | -17.73% | 1,350 |
| Jul 22, 2022 | 2.03 | 2.03 | 2.03 | 2.03 | 1.92 | - | 120 |
| Jul 19, 2022 | 2.03 | 2.03 | 2.03 | 2.03 | 1.92 | - | 120 |
| Jul 11, 2022 | 2.03 | 2.03 | 2.03 | 2.03 | 1.92 | -6.88% | 120 |
| Jul 8, 2022 | 2.18 | 2.18 | 2.18 | 2.18 | 2.06 | 0.46% | 1,825 |
| Jul 5, 2022 | 2.17 | 2.17 | 2.17 | 2.17 | 2.05 | 3.83% | 1,510 |
| Apr 26, 2022 | 2.09 | 2.09 | 2.09 | 2.09 | 1.98 | -2.79% | 5,000 |
| Feb 24, 2022 | 2.15 | 2.15 | 2.15 | 2.15 | 2.04 | 4.88% | 4,000 |
| Feb 3, 2022 | 2.05 | 2.05 | 2.05 | 2.05 | 1.94 | -0.49% | 4,000 |
| Jan 26, 2022 | 2.06 | 2.06 | 2.06 | 2.06 | 1.95 | -2.37% | 1,600 |
| Jan 25, 2022 | 2.11 | 2.11 | 2.11 | 2.11 | 2.00 | 0.96% | 1,000 |
| Dec 27, 2021 | 2.09 | 2.09 | 2.09 | 2.09 | 1.98 | -7.52% | 3,000 |
| Nov 23, 2021 | 2.26 | 2.26 | 2.26 | 2.26 | 2.14 | -0.44% | 980 |
| Nov 22, 2021 | 2.27 | 2.27 | 2.27 | 2.27 | 2.15 | 0.44% | 2,000 |
| Nov 19, 2021 | 2.26 | 2.26 | 2.26 | 2.26 | 2.14 | -1.31% | 3,500 |
| Nov 17, 2021 | 2.29 | 2.29 | 2.29 | 2.29 | 2.17 | 2.69% | 9,102 |
| Nov 9, 2021 | 2.23 | 2.23 | 2.23 | 2.23 | 2.11 | 8.78% | 800 |
| Sep 24, 2021 | 2.13 | 2.13 | 2.05 | 2.05 | 1.94 | -8.89% | 550 |
| Aug 31, 2021 | 2.25 | 2.25 | 2.25 | 2.25 | 2.13 | -3.85% | 100 |
| Aug 11, 2021 | 2.34 | 2.34 | 2.34 | 2.34 | 2.22 | -7.87% | 500 |
| Jul 21, 2021 | 2.54 | 2.54 | 2.54 | 2.54 | 2.40 | - | 110 |
| Apr 23, 2021 | 2.54 | 2.54 | 2.54 | 2.54 | 2.40 | -1.55% | 1,500 |
| Apr 5, 2021 | 2.58 | 2.58 | 2.58 | 2.58 | 2.44 | -1.90% | 2,000 |
| Mar 26, 2021 | 2.60 | 2.63 | 2.60 | 2.63 | 2.49 | - | 5,400 |
| Mar 22, 2021 | 2.63 | 2.63 | 2.63 | 2.63 | 2.49 | 2.73% | 3,000 |
| Mar 16, 2021 | 2.56 | 2.56 | 2.56 | 2.56 | 2.42 | -5.22% | 2,000 |
| Feb 9, 2021 | 2.70 | 2.70 | 2.70 | 2.70 | 2.56 | 0.04% | 1,720 |
| Feb 1, 2021 | 2.70 | 2.70 | 2.70 | 2.70 | 2.56 | -6.90% | 2,835 |
| Jan 15, 2021 | 2.90 | 2.90 | 2.90 | 2.90 | 2.75 | 1.05% | 470 |
| Jan 4, 2021 | 3.05 | 3.05 | 2.87 | 2.87 | 2.72 | -4.65% | 530 |
| Dec 31, 2020 | 3.01 | 3.01 | 3.01 | 3.01 | 2.85 | 4.51% | 2,000 |
| Dec 18, 2020 | 2.88 | 2.88 | 2.88 | 2.88 | 2.73 | -13.20% | 100 |
| Dec 8, 2020 | 3.32 | 3.32 | 3.32 | 3.32 | 3.14 | 3.69% | 300 |
| Dec 7, 2020 | 3.20 | 3.20 | 3.20 | 3.20 | 3.03 | 2.89% | 100 |
| Dec 4, 2020 | 3.02 | 3.11 | 3.02 | 3.11 | 2.94 | 0.65% | 4,000 |
| Dec 3, 2020 | 3.09 | 3.09 | 3.09 | 3.09 | 2.93 | -1.12% | 8,870 |
| Nov 24, 2020 | 3.13 | 3.13 | 3.13 | 3.13 | 2.96 | 3.14% | 320 |
| Nov 23, 2020 | 3.20 | 3.20 | 3.03 | 3.03 | 2.87 | 0.66% | 1,071 |
| Nov 10, 2020 | 2.92 | 3.01 | 2.92 | 3.01 | 2.85 | -1.31% | 710 |
| Nov 9, 2020 | 3.05 | 3.05 | 3.05 | 3.05 | 2.89 | 9.32% | 30,100 |
| Nov 5, 2020 | 2.79 | 2.79 | 2.79 | 2.79 | 2.64 | 3.33% | 30,140 |