Mercados españoles cerrados

PT Gudang Garam Tbk (GGRM.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
18.700,00-300,00 (-1,58%)
Al cierre: 04:13PM WIB
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202419.250,0019.850,0018.700,0018.700,0018.700,007.303.100
30 may 202419.125,0019.200,0019.000,0019.000,0019.000,001.207.600
29 may 202419.300,0019.300,0019.075,0019.125,0019.125,00855.600
28 may 202419.200,0019.375,0019.050,0019.300,0019.300,001.017.300
27 may 202419.100,0019.325,0018.900,0019.125,0019.125,00733.200
22 may 202419.000,0019.350,0018.925,0019.100,0019.100,00647.700
21 may 202419.450,0019.450,0018.850,0019.050,0019.050,001.173.300
20 may 202419.350,0019.675,0019.200,0019.375,0019.375,00782.300
17 may 202419.325,0019.450,0019.225,0019.350,0019.350,00608.800
16 may 202418.700,0019.350,0018.700,0019.325,0019.325,001.522.700
15 may 202418.550,0019.175,0018.500,0018.700,0018.700,001.317.800
14 may 202418.100,0018.525,0018.050,0018.375,0018.375,00854.000
13 may 202417.900,0018.100,0017.900,0018.075,0018.075,00757.100
08 may 202417.900,0018.000,0017.875,0017.875,0017.875,00785.400
07 may 202418.000,0018.050,0017.900,0017.900,0017.900,00355.600
06 may 202417.925,0018.075,0017.925,0017.950,0017.950,00500.000
03 may 202417.950,0018.000,0017.875,0017.925,0017.925,00445.700
02 may 202418.200,0018.425,0017.875,0017.900,0017.900,002.024.000
30 abr 202419.100,0019.250,0018.075,0018.225,0018.225,003.889.000
29 abr 202419.175,0019.175,0019.025,0019.100,0019.100,00683.000
26 abr 202419.200,0019.200,0018.775,0019.100,0019.100,001.186.500
25 abr 202419.550,0019.600,0019.150,0019.150,0019.150,001.221.400
24 abr 202419.575,0019.675,0019.525,0019.525,0019.525,00606.500
23 abr 202419.725,0019.725,0019.550,0019.575,0019.575,00368.400
22 abr 202419.575,0019.725,0019.550,0019.675,0019.675,00581.800
19 abr 202419.600,0019.700,0019.500,0019.550,0019.550,001.291.700
18 abr 202419.575,0019.700,0019.500,0019.600,0019.600,00553.500
17 abr 202419.825,0019.825,0019.600,0019.600,0019.600,00636.900
16 abr 202419.875,0019.875,0019.575,0019.850,0019.850,002.340.900
05 abr 202419.975,0020.050,0019.850,0019.950,0019.950,00582.100
04 abr 202419.600,0020.000,0019.550,0019.975,0019.975,001.075.300
03 abr 202419.575,0019.675,0019.500,0019.550,0019.550,001.099.600
02 abr 202419.700,0019.700,0019.525,0019.575,0019.575,00958.500
01 abr 202419.800,0019.800,0019.450,0019.675,0019.675,001.165.400
28 mar 202420.075,0020.075,0019.775,0019.900,0019.900,001.168.500
27 mar 202420.000,0020.200,0020.000,0020.025,0020.025,00877.900
26 mar 202420.175,0020.175,0019.825,0020.000,0020.000,001.386.200
25 mar 202420.050,0020.050,0019.750,0019.900,0019.900,001.226.800
22 mar 202420.150,0020.150,0019.750,0019.850,0019.850,001.126.000
21 mar 202419.700,0020.200,0019.700,0020.000,0020.000,001.581.500
20 mar 202419.625,0020.025,0019.625,0019.700,0019.700,001.038.100
19 mar 202419.750,0019.750,0019.575,0019.600,0019.600,00732.700
18 mar 202419.600,0019.775,0019.575,0019.750,0019.750,00756.200
15 mar 202419.925,0020.050,0019.500,0019.500,0019.500,001.953.600
14 mar 202419.925,0020.000,0019.900,0019.925,0019.925,00760.500
13 mar 202420.000,0020.075,0019.900,0019.900,0019.900,00840.900
08 mar 202420.200,0020.200,0019.900,0020.000,0020.000,001.035.800
07 mar 202420.075,0020.200,0020.050,0020.050,0020.050,00392.400
06 mar 202420.175,0020.225,0020.075,0020.075,0020.075,00552.400
05 mar 202420.250,0020.325,0020.125,0020.175,0020.175,00286.900
04 mar 202420.225,0020.525,0020.200,0020.250,0020.250,00630.400
01 mar 202420.325,0020.400,0020.150,0020.225,0020.225,00373.700
29 feb 202420.575,0020.800,0020.325,0020.325,0020.325,00767.000
28 feb 202420.050,0020.725,0020.000,0020.575,0020.575,001.250.600
27 feb 202420.150,0020.150,0020.025,0020.050,0020.050,00422.700
26 feb 202420.425,0020.425,0020.150,0020.150,0020.150,00298.400
23 feb 202420.400,0020.400,0020.175,0020.175,0020.175,00473.300
22 feb 202420.200,0020.425,0020.200,0020.400,0020.400,00192.600
21 feb 202420.475,0020.525,0020.150,0020.225,0020.225,00725.900
20 feb 202420.625,0020.750,0020.400,0020.400,0020.400,00780.600
19 feb 202420.350,0020.750,0020.125,0020.625,0020.625,00586.400
16 feb 202420.650,0020.650,0020.150,0020.350,0020.350,00680.400
15 feb 202420.100,0020.800,0019.950,0020.650,0020.650,002.151.500
13 feb 202420.000,0020.025,0019.850,0019.900,0019.900,00375.300
12 feb 202419.900,0020.175,0019.900,0019.950,0019.950,00448.100
07 feb 202420.300,0020.350,0019.900,0019.900,0019.900,00852.600
06 feb 202419.525,0020.375,0019.525,0020.350,0020.350,00850.300
05 feb 202419.675,0019.750,0019.525,0019.525,0019.525,00362.900
02 feb 202419.600,0019.825,0019.600,0019.675,0019.675,00382.500
01 feb 202419.700,0019.775,0019.575,0019.575,0019.575,00569.600
31 ene 202419.950,0019.975,0019.700,0019.700,0019.700,001.604.100
30 ene 202420.025,0020.100,0019.825,0019.925,0019.925,00659.100
29 ene 202420.050,0020.075,0020.000,0020.000,0020.000,00538.900
26 ene 202420.150,0020.250,0020.025,0020.025,0020.025,00601.000
25 ene 202420.225,0020.275,0020.025,0020.050,0020.050,00633.500
24 ene 202420.050,0020.225,0020.000,0020.225,0020.225,00700.600
23 ene 202420.175,0020.175,0020.000,0020.050,0020.050,00784.800
22 ene 202420.375,0020.375,0020.050,0020.050,0020.050,00711.300
19 ene 202420.350,0020.400,0020.100,0020.325,0020.325,001.462.000
18 ene 202420.425,0020.625,0020.325,0020.350,0020.350,00404.700
17 ene 202420.725,0020.775,0020.350,0020.400,0020.400,001.254.100
16 ene 202420.750,0020.875,0020.475,0020.725,0020.725,00868.200
15 ene 202420.700,0020.875,0020.650,0020.725,0020.725,00425.800
12 ene 202420.725,0020.850,0020.600,0020.675,0020.675,00536.800
11 ene 202420.775,0020.875,0020.700,0020.725,0020.725,00454.300
10 ene 202420.500,0020.700,0020.450,0020.625,0020.625,00356.800
09 ene 202420.625,0020.700,0020.325,0020.400,0020.400,00847.300
08 ene 202420.900,0021.075,0020.550,0020.625,0020.625,00662.300
05 ene 202420.900,0021.350,0020.800,0020.900,0020.900,00751.900
04 ene 202421.050,0021.125,0020.650,0020.850,0020.850,001.044.400
03 ene 202420.750,0021.250,0020.550,0021.025,0021.025,001.552.200
02 ene 202420.325,0020.800,0020.325,0020.800,0020.800,001.112.600
29 dic 202320.600,0020.600,0020.250,0020.325,0020.325,00690.400
28 dic 202320.025,0020.650,0020.025,0020.575,0020.575,001.410.800
27 dic 202320.125,0020.225,0020.000,0020.000,0020.000,002.407.700
22 dic 202320.200,0020.475,0020.125,0020.125,0020.125,00813.700
21 dic 202320.100,0020.300,0020.025,0020.200,0020.200,001.236.700
20 dic 202320.250,0020.350,0020.100,0020.100,0020.100,002.002.800
19 dic 202320.350,0020.375,0020.250,0020.250,0020.250,00625.900
18 dic 202320.750,0020.875,0020.300,0020.350,0020.350,001.236.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...