UK markets open in 7 hours 8 minutes

PT Gudang Garam Tbk (GDNGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.37000.0000 (0.00%)
At close: 03:28PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20244.37004.37004.37004.37004.3700-
09 May 20244.36504.37004.36504.37004.37001,100
08 May 20244.21004.21004.21004.21004.2100200
07 May 20244.53004.53004.53004.53004.5300300
06 May 20244.25004.25004.25004.25004.2500300
03 May 20244.42004.54004.30004.51004.510011,500
02 May 20244.55004.55004.55004.55004.55002,200
01 May 20244.16004.16004.16004.16004.1600700
30 Apr 20244.76004.76004.76004.76004.7600-
29 Apr 20244.50004.76004.50004.76004.7600400
26 Apr 20244.71504.71504.71504.71504.71504,200
25 Apr 20244.64004.65004.55004.65004.65001,400
24 Apr 20244.71004.76404.71004.76404.7640600
23 Apr 20244.89504.92004.89504.92004.92001,000
22 Apr 20244.81004.81004.81004.81004.8100200
19 Apr 20244.75504.90904.75504.90904.90901,300
18 Apr 20244.76204.92004.76204.92004.92002,600
17 Apr 20244.60004.75504.60004.60004.6000800
16 Apr 20244.77504.85004.65004.77504.77502,600
15 Apr 20245.01905.01904.91104.96004.96003,000
12 Apr 20245.05005.05004.87505.05005.05008,600
11 Apr 20244.72004.72004.72004.72004.7200-
10 Apr 20244.81004.81004.72004.72004.72002,100
09 Apr 20244.84004.84704.84004.84704.8470400
08 Apr 20244.85004.85004.85004.85004.8500300
05 Apr 20244.97004.97004.91004.91004.9100400
04 Apr 20245.03005.03005.03005.03005.0300300
03 Apr 20244.87504.87504.87504.87504.8750200
02 Apr 20245.03005.03005.03005.03005.0300-
01 Apr 20245.03005.03005.03005.03005.0300400
28 Mar 20245.10005.10005.10005.10005.1000300
27 Mar 20245.24205.24205.24205.24205.2420-
26 Mar 20245.24205.24205.24205.24205.2420100
25 Mar 20245.10005.10005.10005.10005.10002,900
22 Mar 20244.80004.80004.80004.80004.8000300
21 Mar 20244.67004.67004.67004.67004.6700-
20 Mar 20244.67004.67004.67004.67004.6700-
19 Mar 20245.00005.00004.67004.67004.6700700
18 Mar 20244.85004.85004.85004.85004.8500-
15 Mar 20244.85004.85004.85004.85004.8500300
14 Mar 20244.91004.98504.76004.76004.76003,800
13 Mar 20245.24005.24005.24005.24005.2400-
12 Mar 20245.24005.24005.24005.24005.2400-
11 Mar 20245.24005.24005.24005.24005.2400-
08 Mar 20245.24005.24005.24005.24005.2400-
07 Mar 20245.24005.24005.24005.24005.2400100
06 Mar 20245.05505.07005.05505.07005.0700400
05 Mar 20245.22005.23005.22005.23005.23003,500
04 Mar 20245.30005.30005.20005.20005.2000600
01 Mar 20245.30005.30005.30005.30005.3000-
29 Feb 20244.95005.30004.95005.30005.3000600
28 Feb 20245.30005.30005.30005.30005.3000-
27 Feb 20245.30005.30005.30005.30005.3000200
26 Feb 20245.16005.16005.16005.16005.1600-
23 Feb 20245.25005.25005.16005.16005.16002,500
22 Feb 20245.39005.39005.39005.39005.3900100
21 Feb 20245.22005.22005.19205.19205.19201,800
20 Feb 20245.35005.35005.25005.25005.2500500
16 Feb 20245.34805.34805.34805.34805.3480-
15 Feb 20245.34805.34805.34805.34805.3480200
14 Feb 20245.31105.31105.31105.31105.3110100
13 Feb 20245.28005.28005.28005.28005.2800-
12 Feb 20245.07005.28005.07005.28005.2800400
09 Feb 20245.09005.28005.09005.09505.095010,100
08 Feb 20245.02005.02005.02005.02005.0200-
07 Feb 20245.02005.02005.02005.02005.0200-
06 Feb 20245.16505.16505.02005.02005.0200800
05 Feb 20245.12005.12004.80004.80004.80003,200
02 Feb 20245.02005.02004.91004.91004.91004,000
01 Feb 20244.93004.93004.93004.93004.9300200
31 Jan 20245.15005.15005.15005.15005.1500200
30 Jan 20245.15005.15005.06005.15005.15002,400
29 Jan 20245.02005.22005.02005.22005.22003,100
26 Jan 20245.06505.06505.06505.06505.0650300
25 Jan 20245.20005.20005.20005.20005.2000-
24 Jan 20245.20005.20005.20005.20005.2000-
23 Jan 20245.09005.20005.09005.20005.20003,400
22 Jan 20245.16005.19005.10005.15005.15003,100
19 Jan 20245.23505.31005.16005.31005.3100800
18 Jan 20245.38005.38005.27005.37005.37001,000
17 Jan 20245.23205.24005.23205.24005.2400400
16 Jan 20245.28505.28505.28505.28505.2850900
12 Jan 20245.20005.35005.20005.35005.3500700
11 Jan 20245.16005.50005.16005.34005.34005,800
10 Jan 20245.29505.29505.29505.29505.2950-
09 Jan 20245.29505.29505.29505.29505.2950600
08 Jan 20245.33005.49005.33005.49005.49001,300
05 Jan 20245.29005.29005.29005.29005.2900-
04 Jan 20245.29005.29005.29005.29005.29001,000
03 Jan 20245.48005.48005.48005.48005.48002,500
02 Jan 20245.47005.47005.42005.46005.46001,700
29 Dec 20235.33505.33505.33505.33505.3350200
28 Dec 20235.10005.18005.10005.18005.18005,500
27 Dec 20235.28005.28005.16005.16005.16002,000
26 Dec 20235.16005.16005.16005.16005.1600-
22 Dec 20235.16005.16005.16005.16005.1600600
21 Dec 20235.29505.29505.29505.29505.2950600
20 Dec 20235.16005.16005.16005.16005.1600200
19 Dec 20235.30505.30505.16005.16005.16001,800
18 Dec 20235.16005.16005.16005.16005.1600300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...