PT Gudang Garam Tbk (GGRM.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:11PM WIB
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 18,325.00 | 18,425.00 | 18,200.00 | 18,200.00 | 18,200.00 | 249,600 |
| 13 jun 2024 | 18,400.00 | 18,525.00 | 18,275.00 | 18,275.00 | 18,275.00 | 191,400 |
| 12 jun 2024 | 18,800.00 | 18,800.00 | 18,250.00 | 18,375.00 | 18,375.00 | 424,900 |
| 11 jun 2024 | 18,500.00 | 18,800.00 | 18,450.00 | 18,800.00 | 18,800.00 | 807,700 |
| 10 jun 2024 | 18,750.00 | 18,750.00 | 18,550.00 | 18,600.00 | 18,600.00 | 318,000 |
| 07 jun 2024 | 18,300.00 | 18,850.00 | 18,200.00 | 18,850.00 | 18,850.00 | 1,133,400 |
| 06 jun 2024 | 18,350.00 | 18,350.00 | 18,200.00 | 18,300.00 | 18,300.00 | 516,400 |
| 05 jun 2024 | 18,450.00 | 18,450.00 | 18,200.00 | 18,225.00 | 18,225.00 | 487,400 |
| 04 jun 2024 | 18,400.00 | 18,625.00 | 18,300.00 | 18,450.00 | 18,450.00 | 693,000 |
| 03 jun 2024 | 18,900.00 | 18,975.00 | 18,325.00 | 18,325.00 | 18,325.00 | 1,284,100 |
| 31 may 2024 | 19,250.00 | 19,850.00 | 18,700.00 | 18,700.00 | 18,700.00 | 7,303,100 |
| 30 may 2024 | 19,125.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,207,600 |
| 29 may 2024 | 19,300.00 | 19,300.00 | 19,075.00 | 19,125.00 | 19,125.00 | 855,600 |
| 28 may 2024 | 19,200.00 | 19,375.00 | 19,050.00 | 19,300.00 | 19,300.00 | 1,017,300 |
| 27 may 2024 | 19,100.00 | 19,325.00 | 18,900.00 | 19,125.00 | 19,125.00 | 733,200 |
| 22 may 2024 | 19,000.00 | 19,350.00 | 18,925.00 | 19,100.00 | 19,100.00 | 647,700 |
| 21 may 2024 | 19,450.00 | 19,450.00 | 18,850.00 | 19,050.00 | 19,050.00 | 1,173,300 |
| 20 may 2024 | 19,350.00 | 19,675.00 | 19,200.00 | 19,375.00 | 19,375.00 | 782,300 |
| 17 may 2024 | 19,325.00 | 19,450.00 | 19,225.00 | 19,350.00 | 19,350.00 | 608,800 |
| 16 may 2024 | 18,700.00 | 19,350.00 | 18,700.00 | 19,325.00 | 19,325.00 | 1,522,700 |
| 15 may 2024 | 18,550.00 | 19,175.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1,317,800 |
| 14 may 2024 | 18,100.00 | 18,525.00 | 18,050.00 | 18,375.00 | 18,375.00 | 854,000 |
| 13 may 2024 | 17,900.00 | 18,100.00 | 17,900.00 | 18,075.00 | 18,075.00 | 757,100 |
| 08 may 2024 | 17,900.00 | 18,000.00 | 17,875.00 | 17,875.00 | 17,875.00 | 785,400 |
| 07 may 2024 | 18,000.00 | 18,050.00 | 17,900.00 | 17,900.00 | 17,900.00 | 355,600 |
| 06 may 2024 | 17,925.00 | 18,075.00 | 17,925.00 | 17,950.00 | 17,950.00 | 500,000 |
| 03 may 2024 | 17,950.00 | 18,000.00 | 17,875.00 | 17,925.00 | 17,925.00 | 445,700 |
| 02 may 2024 | 18,200.00 | 18,425.00 | 17,875.00 | 17,900.00 | 17,900.00 | 2,024,000 |
| 30 abr 2024 | 19,100.00 | 19,250.00 | 18,075.00 | 18,225.00 | 18,225.00 | 3,889,000 |
| 29 abr 2024 | 19,175.00 | 19,175.00 | 19,025.00 | 19,100.00 | 19,100.00 | 683,000 |
| 26 abr 2024 | 19,200.00 | 19,200.00 | 18,775.00 | 19,100.00 | 19,100.00 | 1,186,500 |
| 25 abr 2024 | 19,550.00 | 19,600.00 | 19,150.00 | 19,150.00 | 19,150.00 | 1,221,400 |
| 24 abr 2024 | 19,575.00 | 19,675.00 | 19,525.00 | 19,525.00 | 19,525.00 | 606,500 |
| 23 abr 2024 | 19,725.00 | 19,725.00 | 19,550.00 | 19,575.00 | 19,575.00 | 368,400 |
| 22 abr 2024 | 19,575.00 | 19,725.00 | 19,550.00 | 19,675.00 | 19,675.00 | 581,800 |
| 19 abr 2024 | 19,600.00 | 19,700.00 | 19,500.00 | 19,550.00 | 19,550.00 | 1,291,700 |
| 18 abr 2024 | 19,575.00 | 19,700.00 | 19,500.00 | 19,600.00 | 19,600.00 | 553,500 |
| 17 abr 2024 | 19,825.00 | 19,825.00 | 19,600.00 | 19,600.00 | 19,600.00 | 636,900 |
| 16 abr 2024 | 19,875.00 | 19,875.00 | 19,575.00 | 19,850.00 | 19,850.00 | 2,340,900 |
| 05 abr 2024 | 19,975.00 | 20,050.00 | 19,850.00 | 19,950.00 | 19,950.00 | 582,100 |
| 04 abr 2024 | 19,600.00 | 20,000.00 | 19,550.00 | 19,975.00 | 19,975.00 | 1,075,300 |
| 03 abr 2024 | 19,575.00 | 19,675.00 | 19,500.00 | 19,550.00 | 19,550.00 | 1,099,600 |
| 02 abr 2024 | 19,700.00 | 19,700.00 | 19,525.00 | 19,575.00 | 19,575.00 | 958,500 |
| 01 abr 2024 | 19,800.00 | 19,800.00 | 19,450.00 | 19,675.00 | 19,675.00 | 1,165,400 |
| 28 mar 2024 | 20,075.00 | 20,075.00 | 19,775.00 | 19,900.00 | 19,900.00 | 1,168,500 |
| 27 mar 2024 | 20,000.00 | 20,200.00 | 20,000.00 | 20,025.00 | 20,025.00 | 877,900 |
| 26 mar 2024 | 20,175.00 | 20,175.00 | 19,825.00 | 20,000.00 | 20,000.00 | 1,386,200 |
| 25 mar 2024 | 20,050.00 | 20,050.00 | 19,750.00 | 19,900.00 | 19,900.00 | 1,226,800 |
| 22 mar 2024 | 20,150.00 | 20,150.00 | 19,750.00 | 19,850.00 | 19,850.00 | 1,126,000 |
| 21 mar 2024 | 19,700.00 | 20,200.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1,581,500 |
| 20 mar 2024 | 19,625.00 | 20,025.00 | 19,625.00 | 19,700.00 | 19,700.00 | 1,038,100 |
| 19 mar 2024 | 19,750.00 | 19,750.00 | 19,575.00 | 19,600.00 | 19,600.00 | 732,700 |
| 18 mar 2024 | 19,600.00 | 19,775.00 | 19,575.00 | 19,750.00 | 19,750.00 | 756,200 |
| 15 mar 2024 | 19,925.00 | 20,050.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,953,600 |
| 14 mar 2024 | 19,925.00 | 20,000.00 | 19,900.00 | 19,925.00 | 19,925.00 | 760,500 |
| 13 mar 2024 | 20,000.00 | 20,075.00 | 19,900.00 | 19,900.00 | 19,900.00 | 840,900 |
| 08 mar 2024 | 20,200.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | 1,035,800 |
| 07 mar 2024 | 20,075.00 | 20,200.00 | 20,050.00 | 20,050.00 | 20,050.00 | 392,400 |
| 06 mar 2024 | 20,175.00 | 20,225.00 | 20,075.00 | 20,075.00 | 20,075.00 | 552,400 |
| 05 mar 2024 | 20,250.00 | 20,325.00 | 20,125.00 | 20,175.00 | 20,175.00 | 286,900 |
| 04 mar 2024 | 20,225.00 | 20,525.00 | 20,200.00 | 20,250.00 | 20,250.00 | 630,400 |
| 01 mar 2024 | 20,325.00 | 20,400.00 | 20,150.00 | 20,225.00 | 20,225.00 | 373,700 |
| 29 feb 2024 | 20,575.00 | 20,800.00 | 20,325.00 | 20,325.00 | 20,325.00 | 767,000 |
| 28 feb 2024 | 20,050.00 | 20,725.00 | 20,000.00 | 20,575.00 | 20,575.00 | 1,250,600 |
| 27 feb 2024 | 20,150.00 | 20,150.00 | 20,025.00 | 20,050.00 | 20,050.00 | 422,700 |
| 26 feb 2024 | 20,425.00 | 20,425.00 | 20,150.00 | 20,150.00 | 20,150.00 | 298,400 |
| 23 feb 2024 | 20,400.00 | 20,400.00 | 20,175.00 | 20,175.00 | 20,175.00 | 473,300 |
| 22 feb 2024 | 20,200.00 | 20,425.00 | 20,200.00 | 20,400.00 | 20,400.00 | 192,600 |
| 21 feb 2024 | 20,475.00 | 20,525.00 | 20,150.00 | 20,225.00 | 20,225.00 | 725,900 |
| 20 feb 2024 | 20,625.00 | 20,750.00 | 20,400.00 | 20,400.00 | 20,400.00 | 780,600 |
| 19 feb 2024 | 20,350.00 | 20,750.00 | 20,125.00 | 20,625.00 | 20,625.00 | 586,400 |
| 16 feb 2024 | 20,650.00 | 20,650.00 | 20,150.00 | 20,350.00 | 20,350.00 | 680,400 |
| 15 feb 2024 | 20,100.00 | 20,800.00 | 19,950.00 | 20,650.00 | 20,650.00 | 2,151,500 |
| 13 feb 2024 | 20,000.00 | 20,025.00 | 19,850.00 | 19,900.00 | 19,900.00 | 375,300 |
| 12 feb 2024 | 19,900.00 | 20,175.00 | 19,900.00 | 19,950.00 | 19,950.00 | 448,100 |
| 07 feb 2024 | 20,300.00 | 20,350.00 | 19,900.00 | 19,900.00 | 19,900.00 | 852,600 |
| 06 feb 2024 | 19,525.00 | 20,375.00 | 19,525.00 | 20,350.00 | 20,350.00 | 850,300 |
| 05 feb 2024 | 19,675.00 | 19,750.00 | 19,525.00 | 19,525.00 | 19,525.00 | 362,900 |
| 02 feb 2024 | 19,600.00 | 19,825.00 | 19,600.00 | 19,675.00 | 19,675.00 | 382,500 |
| 01 feb 2024 | 19,700.00 | 19,775.00 | 19,575.00 | 19,575.00 | 19,575.00 | 569,600 |
| 31 ene 2024 | 19,950.00 | 19,975.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1,604,100 |
| 30 ene 2024 | 20,025.00 | 20,100.00 | 19,825.00 | 19,925.00 | 19,925.00 | 659,100 |
| 29 ene 2024 | 20,050.00 | 20,075.00 | 20,000.00 | 20,000.00 | 20,000.00 | 538,900 |
| 26 ene 2024 | 20,150.00 | 20,250.00 | 20,025.00 | 20,025.00 | 20,025.00 | 601,000 |
| 25 ene 2024 | 20,225.00 | 20,275.00 | 20,025.00 | 20,050.00 | 20,050.00 | 633,500 |
| 24 ene 2024 | 20,050.00 | 20,225.00 | 20,000.00 | 20,225.00 | 20,225.00 | 700,600 |
| 23 ene 2024 | 20,175.00 | 20,175.00 | 20,000.00 | 20,050.00 | 20,050.00 | 784,800 |
| 22 ene 2024 | 20,375.00 | 20,375.00 | 20,050.00 | 20,050.00 | 20,050.00 | 711,300 |
| 19 ene 2024 | 20,350.00 | 20,400.00 | 20,100.00 | 20,325.00 | 20,325.00 | 1,462,000 |
| 18 ene 2024 | 20,425.00 | 20,625.00 | 20,325.00 | 20,350.00 | 20,350.00 | 404,700 |
| 17 ene 2024 | 20,725.00 | 20,775.00 | 20,350.00 | 20,400.00 | 20,400.00 | 1,254,100 |
| 16 ene 2024 | 20,750.00 | 20,875.00 | 20,475.00 | 20,725.00 | 20,725.00 | 868,200 |
| 15 ene 2024 | 20,700.00 | 20,875.00 | 20,650.00 | 20,725.00 | 20,725.00 | 425,800 |
| 12 ene 2024 | 20,725.00 | 20,850.00 | 20,600.00 | 20,675.00 | 20,675.00 | 536,800 |
| 11 ene 2024 | 20,775.00 | 20,875.00 | 20,700.00 | 20,725.00 | 20,725.00 | 454,300 |
| 10 ene 2024 | 20,500.00 | 20,700.00 | 20,450.00 | 20,625.00 | 20,625.00 | 356,800 |
| 09 ene 2024 | 20,625.00 | 20,700.00 | 20,325.00 | 20,400.00 | 20,400.00 | 847,300 |
| 08 ene 2024 | 20,900.00 | 21,075.00 | 20,550.00 | 20,625.00 | 20,625.00 | 662,300 |
| 05 ene 2024 | 20,900.00 | 21,350.00 | 20,800.00 | 20,900.00 | 20,900.00 | 751,900 |
| 04 ene 2024 | 21,050.00 | 21,125.00 | 20,650.00 | 20,850.00 | 20,850.00 | 1,044,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.