Data Historical Harga Saham GGRM (PT. Gudang Garam Tbk.)
Harap diperhatikan bahwa harga saham GGRM mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
13125
H:
13200
L:
13000
C:
13100
|
-25 (-0.19%) | 292,600 | 3,833,060,000 | 0.19% |
| Thu 2024-11-21 |
O:
13200
H:
13200
L:
13100
C:
13125
|
-75 (-0.57%) | 138,400 | 1,816,500,000 | 0.57% |
| Wed 2024-11-20 |
O:
13200
H:
13300
L:
13000
C:
13200
|
0 (0.00%) | 320,900 | 4,235,880,000 | 0.00% |
| Tue 2024-11-19 |
O:
13200
H:
13250
L:
13075
C:
13200
|
0 (0.00%) | 275,100 | 3,631,320,000 | 0.00% |
| Mon 2024-11-18 |
O:
13275
H:
13300
L:
13175
C:
13200
|
-75 (-0.56%) | 448,200 | 5,916,240,000 | 0.57% |
| Fri 2024-11-15 |
O:
13400
H:
13400
L:
13250
C:
13275
|
-125 (-0.93%) | 391,100 | 5,191,852,500 | 0.94% |
| Thu 2024-11-14 |
O:
13475
H:
13500
L:
13325
C:
13400
|
-75 (-0.56%) | 346,000 | 4,636,400,000 | 0.56% |
| Wed 2024-11-13 |
O:
13475
H:
13650
L:
13400
C:
13475
|
0 (0.00%) | 281,300 | 3,790,517,500 | 0.00% |
| Tue 2024-11-12 |
O:
13300
H:
13525
L:
13250
C:
13475
|
250 (1.89%) | 715,600 | 9,642,710,000 | -1.30% |
| Mon 2024-11-11 |
O:
13250
H:
13350
L:
13175
C:
13225
|
0 (0.00%) | 422,600 | 5,588,885,000 | 0.19% |
| Fri 2024-11-08 |
O:
13250
H:
13400
L:
13125
C:
13225
|
25 (0.19%) | 359,300 | 4,751,742,500 | 0.19% |
| Thu 2024-11-07 |
O:
13300
H:
13375
L:
13150
C:
13200
|
-50 (-0.38%) | 351,800 | 4,643,760,000 | 0.76% |
| Wed 2024-11-06 |
O:
13300
H:
13875
L:
13250
C:
13250
|
-50 (-0.38%) | 901,600 | 11,946,200,000 | 0.38% |
| Tue 2024-11-05 |
O:
13250
H:
13525
L:
13200
C:
13300
|
50 (0.38%) | 809,300 | 10,763,690,000 | -0.38% |
| Mon 2024-11-04 |
O:
13700
H:
13750
L:
13250
C:
13250
|
-450 (-3.28%) | 1,094,300 | 14,499,475,000 | 3.40% |
| Fri 2024-11-01 |
O:
14075
H:
14150
L:
13700
C:
13700
|
-375 (-2.66%) | 1,126,200 | 15,428,940,000 | 2.74% |
| Thu 2024-10-31 |
O:
14100
H:
14200
L:
14025
C:
14075
|
-175 (-1.23%) | 1,394,600 | 19,628,995,000 | 0.18% |
| Wed 2024-10-30 |
O:
14875
H:
14875
L:
14225
C:
14250
|
-625 (-4.20%) | 1,507,300 | 21,479,025,000 | 4.39% |
| Tue 2024-10-29 |
O:
14975
H:
15000
L:
14875
C:
14875
|
-100 (-0.67%) | 559,400 | 8,321,075,000 | 0.67% |
| Mon 2024-10-28 |
O:
15175
H:
15200
L:
14900
C:
14975
|
-175 (-1.16%) | 588,600 | 8,814,285,000 | 1.34% |
Artikel Terkait
- IHSG Menguat Tipis 0,04%, Sektor Barang Konsumsi Primer Pimpin Kenaikan
- IHSG Menguat 0,99% Setelah Anjlok 3,4% Sehari Sebelumnya
- GGRM: Laba Melonjak 47,79% Meski Pendapatan Terkoreksi!
- Rokok Naik, Penerimaan Cukai Turun: Benarkah Industri Rokok Mulai Rontok ?
- Rekomendasi Saham Hari Ini, Kamis (25/1/2024)
