Mercado fechará em 38 mins

PT Gudang Garam Tbk (GGRM.JK)

Jakarta - Jakarta Preço Adiado. Moeda em IDR.
Adicionar à lista
0,0000-18.200,0000 (-100,00%)
No fechamento: 04:13PM WIB
Período:
20 de jun. de 2023 - 20 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em IDRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jun. de 202418.200,000018.300,000018.000,000018.175,000018.175,0000314.500
14 de jun. de 202418.325,000018.425,000018.200,000018.200,000018.200,0000249.600
13 de jun. de 202418.400,000018.525,000018.275,000018.275,000018.275,0000191.400
12 de jun. de 202418.800,000018.800,000018.250,000018.375,000018.375,0000424.900
11 de jun. de 202418.500,000018.800,000018.450,000018.800,000018.800,0000807.700
10 de jun. de 202418.750,000018.750,000018.550,000018.600,000018.600,0000318.000
07 de jun. de 202418.300,000018.850,000018.200,000018.850,000018.850,00001.133.400
06 de jun. de 202418.350,000018.350,000018.200,000018.300,000018.300,0000516.400
05 de jun. de 202418.450,000018.450,000018.200,000018.225,000018.225,0000487.400
04 de jun. de 202418.400,000018.625,000018.300,000018.450,000018.450,0000693.000
03 de jun. de 202418.900,000018.975,000018.325,000018.325,000018.325,00001.284.100
31 de mai. de 202419.250,000019.850,000018.700,000018.700,000018.700,00007.303.100
30 de mai. de 202419.125,000019.200,000019.000,000019.000,000019.000,00001.207.600
29 de mai. de 202419.300,000019.300,000019.075,000019.125,000019.125,0000855.600
28 de mai. de 202419.200,000019.375,000019.050,000019.300,000019.300,00001.017.300
27 de mai. de 202419.100,000019.325,000018.900,000019.125,000019.125,0000733.200
22 de mai. de 202419.000,000019.350,000018.925,000019.100,000019.100,0000647.700
21 de mai. de 202419.450,000019.450,000018.850,000019.050,000019.050,00001.173.300
20 de mai. de 202419.350,000019.675,000019.200,000019.375,000019.375,0000782.300
17 de mai. de 202419.325,000019.450,000019.225,000019.350,000019.350,0000608.800
16 de mai. de 202418.700,000019.350,000018.700,000019.325,000019.325,00001.522.700
15 de mai. de 202418.550,000019.175,000018.500,000018.700,000018.700,00001.317.800
14 de mai. de 202418.100,000018.525,000018.050,000018.375,000018.375,0000854.000
13 de mai. de 202417.900,000018.100,000017.900,000018.075,000018.075,0000757.100
08 de mai. de 202417.900,000018.000,000017.875,000017.875,000017.875,0000785.400
07 de mai. de 202418.000,000018.050,000017.900,000017.900,000017.900,0000355.600
06 de mai. de 202417.925,000018.075,000017.925,000017.950,000017.950,0000500.000
03 de mai. de 202417.950,000018.000,000017.875,000017.925,000017.925,0000445.700
02 de mai. de 202418.200,000018.425,000017.875,000017.900,000017.900,00002.024.000
30 de abr. de 202419.100,000019.250,000018.075,000018.225,000018.225,00003.889.000
29 de abr. de 202419.175,000019.175,000019.025,000019.100,000019.100,0000683.000
26 de abr. de 202419.200,000019.200,000018.775,000019.100,000019.100,00001.186.500
25 de abr. de 202419.550,000019.600,000019.150,000019.150,000019.150,00001.221.400
24 de abr. de 202419.575,000019.675,000019.525,000019.525,000019.525,0000606.500
23 de abr. de 202419.725,000019.725,000019.550,000019.575,000019.575,0000368.400
22 de abr. de 202419.575,000019.725,000019.550,000019.675,000019.675,0000581.800
19 de abr. de 202419.600,000019.700,000019.500,000019.550,000019.550,00001.291.700
18 de abr. de 202419.575,000019.700,000019.500,000019.600,000019.600,0000553.500
17 de abr. de 202419.825,000019.825,000019.600,000019.600,000019.600,0000636.900
16 de abr. de 202419.875,000019.875,000019.575,000019.850,000019.850,00002.340.900
05 de abr. de 202419.975,000020.050,000019.850,000019.950,000019.950,0000582.100
04 de abr. de 202419.600,000020.000,000019.550,000019.975,000019.975,00001.075.300
03 de abr. de 202419.575,000019.675,000019.500,000019.550,000019.550,00001.099.600
02 de abr. de 202419.700,000019.700,000019.525,000019.575,000019.575,0000958.500
01 de abr. de 202419.800,000019.800,000019.450,000019.675,000019.675,00001.165.400
28 de mar. de 202420.075,000020.075,000019.775,000019.900,000019.900,00001.168.500
27 de mar. de 202420.000,000020.200,000020.000,000020.025,000020.025,0000877.900
26 de mar. de 202420.175,000020.175,000019.825,000020.000,000020.000,00001.386.200
25 de mar. de 202420.050,000020.050,000019.750,000019.900,000019.900,00001.226.800
22 de mar. de 202420.150,000020.150,000019.750,000019.850,000019.850,00001.126.000
21 de mar. de 202419.700,000020.200,000019.700,000020.000,000020.000,00001.581.500
20 de mar. de 202419.625,000020.025,000019.625,000019.700,000019.700,00001.038.100
19 de mar. de 202419.750,000019.750,000019.575,000019.600,000019.600,0000732.700
18 de mar. de 202419.600,000019.775,000019.575,000019.750,000019.750,0000756.200
15 de mar. de 202419.925,000020.050,000019.500,000019.500,000019.500,00001.953.600
14 de mar. de 202419.925,000020.000,000019.900,000019.925,000019.925,0000760.500
13 de mar. de 202420.000,000020.075,000019.900,000019.900,000019.900,0000840.900
08 de mar. de 202420.200,000020.200,000019.900,000020.000,000020.000,00001.035.800
07 de mar. de 202420.075,000020.200,000020.050,000020.050,000020.050,0000392.400
06 de mar. de 202420.175,000020.225,000020.075,000020.075,000020.075,0000552.400
05 de mar. de 202420.250,000020.325,000020.125,000020.175,000020.175,0000286.900
04 de mar. de 202420.225,000020.525,000020.200,000020.250,000020.250,0000630.400
01 de mar. de 202420.325,000020.400,000020.150,000020.225,000020.225,0000373.700
29 de fev. de 202420.575,000020.800,000020.325,000020.325,000020.325,0000767.000
28 de fev. de 202420.050,000020.725,000020.000,000020.575,000020.575,00001.250.600
27 de fev. de 202420.150,000020.150,000020.025,000020.050,000020.050,0000422.700
26 de fev. de 202420.425,000020.425,000020.150,000020.150,000020.150,0000298.400
23 de fev. de 202420.400,000020.400,000020.175,000020.175,000020.175,0000473.300
22 de fev. de 202420.200,000020.425,000020.200,000020.400,000020.400,0000192.600
21 de fev. de 202420.475,000020.525,000020.150,000020.225,000020.225,0000725.900
20 de fev. de 202420.625,000020.750,000020.400,000020.400,000020.400,0000780.600
19 de fev. de 202420.350,000020.750,000020.125,000020.625,000020.625,0000586.400
16 de fev. de 202420.650,000020.650,000020.150,000020.350,000020.350,0000680.400
15 de fev. de 202420.100,000020.800,000019.950,000020.650,000020.650,00002.151.500
13 de fev. de 202420.000,000020.025,000019.850,000019.900,000019.900,0000375.300
12 de fev. de 202419.900,000020.175,000019.900,000019.950,000019.950,0000448.100
07 de fev. de 202420.300,000020.350,000019.900,000019.900,000019.900,0000852.600
06 de fev. de 202419.525,000020.375,000019.525,000020.350,000020.350,0000850.300
05 de fev. de 202419.675,000019.750,000019.525,000019.525,000019.525,0000362.900
02 de fev. de 202419.600,000019.825,000019.600,000019.675,000019.675,0000382.500
01 de fev. de 202419.700,000019.775,000019.575,000019.575,000019.575,0000569.600
31 de jan. de 202419.950,000019.975,000019.700,000019.700,000019.700,00001.604.100
30 de jan. de 202420.025,000020.100,000019.825,000019.925,000019.925,0000659.100
29 de jan. de 202420.050,000020.075,000020.000,000020.000,000020.000,0000538.900
26 de jan. de 202420.150,000020.250,000020.025,000020.025,000020.025,0000601.000
25 de jan. de 202420.225,000020.275,000020.025,000020.050,000020.050,0000633.500
24 de jan. de 202420.050,000020.225,000020.000,000020.225,000020.225,0000700.600
23 de jan. de 202420.175,000020.175,000020.000,000020.050,000020.050,0000784.800
22 de jan. de 202420.375,000020.375,000020.050,000020.050,000020.050,0000711.300
19 de jan. de 202420.350,000020.400,000020.100,000020.325,000020.325,00001.462.000
18 de jan. de 202420.425,000020.625,000020.325,000020.350,000020.350,0000404.700
17 de jan. de 202420.725,000020.775,000020.350,000020.400,000020.400,00001.254.100
16 de jan. de 202420.750,000020.875,000020.475,000020.725,000020.725,0000868.200
15 de jan. de 202420.700,000020.875,000020.650,000020.725,000020.725,0000425.800
12 de jan. de 202420.725,000020.850,000020.600,000020.675,000020.675,0000536.800
11 de jan. de 202420.775,000020.875,000020.700,000020.725,000020.725,0000454.300
10 de jan. de 202420.500,000020.700,000020.450,000020.625,000020.625,0000356.800
09 de jan. de 202420.625,000020.700,000020.325,000020.400,000020.400,0000847.300
08 de jan. de 202420.900,000021.075,000020.550,000020.625,000020.625,0000662.300
05 de jan. de 202420.900,000021.350,000020.800,000020.900,000020.900,0000751.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...