PT Gudang Garam Tbk (FRA:GGG)
Germany
· Delayed Price · Currency is EUR 0.740
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
PT Gudang Garam Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | - |
| Dec 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | - |
| Dec 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.97% | - |
| Nov 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Nov 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Nov 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Nov 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Nov 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.61% | - |
| Nov 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Nov 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Nov 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | - |
| Nov 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Nov 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Nov 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.89% | - |
| Nov 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.85% | - |
| Nov 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.89% | - |
| Nov 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.36% | - |
| Nov 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Nov 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.86% | - |
| Nov 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Nov 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.16% | - |
| Nov 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.17% | - |
| Nov 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.39% | - |
| Oct 31, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 15.69% | 5,350 |
| Oct 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.68% | - |
| Oct 29, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 6.43% | 7,000 |
| Oct 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | - |
| Oct 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 12.40% | - |
| Oct 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.42% | - |
| Oct 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | - |
| Oct 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Oct 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.48% | - |
| Oct 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.71% | - |
| Oct 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.74% | - |
| Oct 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.17% | - |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.56% | - |
| Oct 13, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.86% | 2,000 |
| Oct 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Oct 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.42% | - |
| Oct 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.04% | - |
| Oct 7, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -6.30% | 1,000 |
| Oct 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.51% | - |
| Oct 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.10% | - |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.44% | - |
| Oct 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.46% | - |
| Sep 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Sep 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | - |
| Sep 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | - |
| Sep 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Sep 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.58% | - |
| Sep 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 17.83% | - |
| Sep 22, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 22.86% | 4,000 |
| Sep 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.78% | - |
| Sep 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -6.09% | - |
| Sep 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.60% | - |
| Sep 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 21.71% | - |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.64% | - |
| Sep 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | - |
| Sep 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.46% | - |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.79% | - |
| Sep 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.21% | 12,600 |
| Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.93% | - |
| Sep 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.90% | - |
| Sep 3, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 9.43% | 11,000 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.78% | 900 |
| Sep 1, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -4.26% | 9,000 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.49% | 14,133 |
| Aug 28, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.55% | 100 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 7.80% | - |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.22% | - |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.77% | - |
| Aug 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -7.76% | - |
| Aug 21, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 10.36% | 12,400 |
| Aug 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.37% | - |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.37% | - |
| Aug 18, 2025 | 0.43 | 0.49 | 0.43 | 0.48 | 0.48 | 9.63% | 15,100 |
| Aug 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | - |
| Aug 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | - |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -11.98% | - |
| Aug 8, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 11.01% | 58 |
| Aug 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.36% | - |
| Aug 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -8.23% | - |
| Aug 4, 2025 | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | 8.48% | 11,500 |
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -9.31% | - |
| Jul 31, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 7.39% | 9,000 |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -9.80% | - |
| Jul 29, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 11.84% | 51 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Jul 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Jul 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.35% | - |
| Jul 22, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -4.40% | 2,550 |
| Jul 21, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 8.23% | 2,558 |
| Jul 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | - |