Gudang Garam Pt (OP: GGNPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2019 | 5.450 | 5.450 | 5.450 | 0 | +0.15(+2.83%) | |
| May 28, 2019 | 5.300 | 5.300 | 5.300 | 0 | -0.08(-1.49%) | |
| May 24, 2019 | 5.380 | 5.380 | 5.380 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 5.380 | 5.380 | 5.380 | 0 | -0.16(-2.88%) | |
| May 16, 2019 | 5.539 | 5.539 | 5.539 | 0 | -0.15(-2.71%) | |
| May 15, 2019 | 5.694 | 5.694 | 5.694 | 0 | +0.17(+3.14%) | |
| May 13, 2019 | 5.520 | 5.520 | 5.520 | 0 | -0.22(-3.81%) | |
| May 10, 2019 | 5.739 | 5.739 | 5.739 | 1,550 | +0.00(+0.00%) | |
| May 09, 2019 | 5.739 | 5.739 | 5.739 | 0 | +0.19(+3.40%) | |
| May 07, 2019 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 5.550 | 5.550 | 5.550 | 5.550 | 6,740 | -0.32(-5.41%) |
| May 02, 2019 | 5.868 | 5.868 | 5.868 | 0 | +0.00(+0.00%) | |
| Apr 29, 2019 | 5.868 | 5.868 | 5.868 | 0 | +0.00(+0.00%) | |
| Apr 26, 2019 | 5.868 | 5.868 | 5.868 | 0 | +0.22(+3.85%) | |
| Apr 25, 2019 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 5.700 | 5.700 | 5.650 | 5.650 | 10,810 | +0.13(+2.36%) |
| Apr 23, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 3,720 | -0.03(-0.54%) |
| Apr 18, 2019 | 5.550 | 5.550 | 5.550 | 5.550 | 2,400 | -0.15(-2.63%) |
| Apr 17, 2019 | 5.820 | 5.820 | 5.700 | 5.700 | 1,596 | -0.16(-2.73%) |
| Apr 16, 2019 | 5.860 | 5.860 | 5.860 | 5.860 | 200 | +0.27(+4.83%) |
| Apr 15, 2019 | 5.590 | 5.590 | 5.590 | 5.590 | 2,870 | +0.18(+3.33%) |
| Apr 12, 2019 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) | |
| Apr 11, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 720 | -0.17(-3.12%) |
| Apr 09, 2019 | 5.584 | 5.584 | 5.584 | 0 | -0.01(-0.10%) | |
| Apr 08, 2019 | 5.590 | 5.590 | 5.590 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 5.680 | 5.680 | 5.590 | 5.590 | 55,200 | -0.15(-2.61%) |
| Apr 04, 2019 | 6.250 | 6.250 | 5.740 | 96,730 | -0.51(-8.16%) | |
| Apr 03, 2019 | 6.250 | 6.250 | 6.250 | 6.250 | 4,869 | +0.55(+9.65%) |
| Apr 02, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 150,095 | -0.55(-8.80%) |
| Mar 29, 2019 | 6.250 | 6.250 | 6.250 | 0 | +0.25(+4.17%) | |
| Mar 28, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 700 | +0.10(+1.61%) |
| Mar 27, 2019 | 5.905 | 5.905 | 5.905 | 0 | -0.51(-7.95%) | |
| Mar 26, 2019 | 6.414 | 6.414 | 6.414 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 6.414 | 6.414 | 6.414 | 6.414 | 4,000 | +0.19(+2.99%) |
| Mar 22, 2019 | 6.228 | 6.228 | 6.228 | 0 | -0.21(-3.30%) | |
| Mar 21, 2019 | 6.441 | 6.441 | 6.441 | 95 | +0.00(+0.00%) | |
| Mar 20, 2019 | 6.200 | 6.200 | 6.441 | 4,000 | +0.24(+3.88%) | |
| Mar 15, 2019 | 6.200 | 6.200 | 6.200 | 0 | -0.08(-1.26%) | |
| Mar 11, 2019 | 6.279 | 6.279 | 6.279 | 0 | -0.18(-2.82%) | |
| Mar 08, 2019 | 6.461 | 6.461 | 6.461 | 0 | +0.08(+1.27%) | |
| Mar 06, 2019 | 6.380 | 6.380 | 6.380 | 0 | -0.20(-3.04%) | |
| Mar 05, 2019 | 6.580 | 6.580 | 6.580 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.