TipRanks
PT Gudang Garam Tbk (DE:GGG)
FRANKFURT:GGG
Germany Market
GGG
PT Gudang Garam Tbk
RESEARCH TOOLSreports

PT Gudang Garam Tbk (GGG) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2026
0.83
0.83
0.83
0.83
0.83
-1.19%
0
0.00
Sep 24, 2026
0.84
0.84
0.84
0.84
0.84
-2.33%
0
0.00
Sep 23, 2026
0.86
0.86
0.86
0.86
0.86
+1.78%
0
0.00
Sep 22, 2026
0.85
0.85
0.85
0.85
0.85
+0.60%
0
0.00
Sep 21, 2026
0.84
0.84
0.84
0.84
0.84
+2.44%
0
0.00
Sep 18, 2026
0.82
0.82
0.82
0.82
0.82
-3.53%
0
0.00
Sep 17, 2026
0.85
0.85
0.85
0.85
0.85
-0.58%
0
0.00
Sep 16, 2026
0.86
0.86
0.86
0.86
0.86
-0.58%
0
0.00
Sep 15, 2026
0.86
0.86
0.86
0.86
0.86
-7.53%
0
0.00
Sep 14, 2026
0.93
0.93
0.93
0.93
0.93
+1.09%
0
0.00
Sep 11, 2026
0.92
0.92
0.92
0.92
0.92
-2.65%
0
0.00
Sep 10, 2026
0.95
0.95
0.95
0.95
0.95
+0.53%
0
0.00
Sep 09, 2026
0.94
0.94
0.94
0.94
0.94
-2.08%
0
0.00
Sep 08, 2026
0.96
0.96
0.96
0.96
0.96
0.00%
0
0.00
Sep 07, 2026
0.96
0.96
0.96
0.96
0.96
+0.52%
0
0.00
Sep 04, 2026
0.96
0.96
0.96
0.96
0.96
-1.55%
0
0.00
Sep 03, 2026
0.97
0.97
0.97
0.97
0.97
+1.57%
0
0.00
Sep 02, 2026
0.96
0.96
0.96
0.96
0.96
-1.55%
0
0.00
Sep 01, 2026
0.97
0.97
0.97
0.97
0.97
+0.52%
0
0.00
Aug 31, 2026
0.97
0.97
0.97
0.97
0.97
+3.76%
0
0.00
Aug 28, 2026
0.93
0.93
0.93
0.93
0.93
-0.53%
0
0.00
Aug 27, 2026
0.94
0.94
0.94
0.94
0.94
-1.58%
0
0.00
Aug 26, 2026
0.95
0.95
0.95
0.95
0.95
-1.04%
0
0.00
Aug 25, 2026
0.96
0.96
0.96
0.96
0.96
+1.05%
0
0.00
Aug 24, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Aug 21, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Aug 20, 2026
0.95
0.95
0.95
0.95
0.95
-0.52%
0
0.00
Aug 19, 2026
0.96
0.96
0.96
0.96
0.96
+0.53%
0
0.00
Aug 18, 2026
0.95
0.95
0.95
0.95
0.95
-0.52%
0
0.00
Aug 17, 2026
0.96
0.96
0.96
0.96
0.96
0.00%
0
0.00
Aug 14, 2026
0.96
0.96
0.96
0.96
0.96
-1.04%
0
0.00
Aug 13, 2026
0.97
0.97
0.97
0.97
0.97
+3.76%
0
0.00
Aug 12, 2026
0.93
0.93
0.93
0.93
0.93
-6.53%
0
0.00
Aug 11, 2026
1.00
1.00
1.00
1.00
1.00
-4.33%
0
0.00
Aug 10, 2026
1.04
1.04
1.04
1.04
1.04
+1.96%
0
0.00
Aug 07, 2026
1.02
1.02
1.02
1.02
1.02
+2.51%
0
0.00
Aug 06, 2026
1.00
1.00
1.00
1.00
1.00
+2.05%
0
0.00
Aug 05, 2026
0.98
0.98
0.98
0.98
0.98
+4.84%
0
0.00
Aug 04, 2026
0.93
0.93
0.93
0.93
0.93
+1.64%
0
0.00
Aug 03, 2026
0.92
0.92
0.92
0.92
0.92
+6.40%
0
0.00
Jul 31, 2026
0.86
0.86
0.86
0.86
0.86
-4.44%
0
0.00
Jul 30, 2026
0.90
0.90
0.90
0.90
0.90
+4.05%
0
0.00
Jul 29, 2026
0.87
0.87
0.87
0.87
0.87
+0.58%
0
0.00
Jul 28, 2026
0.86
0.86
0.86
0.86
0.86
+2.38%
0
0.00
Jul 27, 2026
0.84
0.84
0.84
0.84
0.84
+0.60%
0
0.00
Jul 24, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
0
0.00
Jul 23, 2026
0.84
0.84
0.84
0.84
0.84
+1.21%
0
0.00
Jul 22, 2026
0.83
0.83
0.83
0.83
0.83
-1.79%
0
0.00
Jul 21, 2026
0.84
0.84
0.84
0.84
0.84
-4.55%
0
0.00
Jul 20, 2026
0.83
0.88
0.83
0.88
0.88
+8.64%
200
2.20
Rows:
50