16 : 15

GGRM

Gudang Garam Tbk.

80,000 1,700 2.08%

Vol. 20,749 , Value(T) 166,437,278

Open 81,700 High 81,725 Limit High 98,025
Prev 81,700 Low 79,525 Limit Low 65,375

Summary

Summary
Last 80,000 Open 81,700
Change down1,700 High 81,725
% Change 2.08% Low 79,525
Freq 6,498 Avg 80,214.6
Volume 20,749 Offer 80,200
Value(T) 166,437,278 Bid 80,000
Limit High 98,025 Year High 100,975
Limit Low 65,375 Year Low 75,025
Listed 19,240,880 Listing Date 1990-08-27
MKT Cap(M) 153,927,040
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
80,425 2
80,325 5
80,300 1
80,225 23
80,200 12
1,558 80,000
14 79,950
44 79,925
300 79,900
44 79,825
2,036 SUM 161

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:13:28 80,000 down1,700 2.08% 5 DR D D MG
16:10:56 80,000 down1,700 2.08% 10 DR D D YJ
16:10:22 80,000 down1,700 2.08% 5 DR D D OD
16:10:18 80,000 down1,700 2.08% 1 DR D D AD
16:09:08 80,000 down1,700 2.08% 2 DR D D SQ
16:08:47 80,000 down1,700 2.08% 1 DR D D YP
16:08:27 80,000 down1,700 2.08% 4 DR D D YP
16:08:27 80,000 down1,700 2.08% 3 DB D D YP
16:06:29 80,000 down1,700 2.08% 4 DB D D YP
16:05:52 80,000 down1,700 2.08% 2 DB D D YB
16:05:01 80,000 down1,700 2.08% 25 DB D D YP
16:05:00 80,000 down1,700 2.08% 1 DB D D DX
16:05:00 80,000 down1,700 2.08% 1 DB D D PD
16:05:00 80,000 down1,700 2.08% 64 DB D D DR
16:05:00 80,000 down1,700 2.08% 1 PD D D DR
16:05:00 80,000 down1,700 2.08% 10 DR D D DR
16:05:00 80,000 down1,700 2.08% 1 KK D D DR
16:05:00 80,000 down1,700 2.08% 2 YP D D DR
16:05:00 80,000 down1,700 2.08% 22 DB D D DR
16:05:00 80,000 down1,700 2.08% 1 DB D D DR
16:05:00 80,000 down1,700 2.08% 2 DB D D YB
16:05:00 80,000 down1,700 2.08% 1 DB D D IF
16:00:00 80,000 down1,700 2.08% 8 DB D D SQ
16:00:00 80,000 down1,700 2.08% 8 DB D D SQ
16:00:00 80,000 down1,700 2.08% 58 DB D F CS

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2019-04-25 80,000 down1,700 2.08% 81,700 81,725 79,525 20,749
2019-04-24 81,700 up2,900 3.68% 77,500 82,125 77,250 28,099
2019-04-23 78,800 up2,400 3.14% 76,400 79,075 75,500 13,320
2019-04-22 76,400 down2,700 3.41% 79,100 79,100 76,100 25,345
2019-04-18 79,100 down3,325 4.03% 84,000 84,000 79,000 26,012
2019-04-16 82,425 up2,925 3.67% 79,900 82,625 79,675 21,421
2019-04-15 79,500 up1,975 2.54% 77,525 80,000 75,025 39,499
2019-04-12 77,525 0 0% 78,200 78,325 77,325 7,113
2019-04-11 77,525 down625 0.79% 78,100 78,675 77,325 7,131
2019-04-10 78,150 down1,150 1.45% 79,550 79,550 77,500 14,599
2019-04-09 79,300 up625 0.79% 79,125 79,800 78,200 10,934
2019-04-08 78,675 down1,050 1.31% 79,700 79,725 78,025 16,544
2019-04-05 79,725 down1,425 1.75% 81,100 81,150 78,725 19,127
2019-04-04 81,150 down1,600 1.93% 82,825 82,825 80,800 15,923
2019-04-02 82,750 down50 0.06% 83,000 83,650 82,450 10,173
2019-04-01 82,800 down400 0.48% 83,200 83,650 82,500 11,838
2019-03-29 83,200 down1,050 1.24% 84,250 84,250 80,500 9,968
2019-03-28 84,250 up50 0.05% 84,650 85,300 83,400 10,901
2019-03-27 84,200 0 0% 84,225 85,000 83,650 8,216
2019-03-26 84,200 up2,400 2.93% 82,300 84,200 82,300 11,897
2019-03-25 81,800 down4,100 4.77% 85,000 85,925 81,025 27,774
2019-03-22 85,900 down2,100 2.38% 88,000 88,075 84,050 25,838
2019-03-21 88,000 down2,000 2.22% 90,100 90,250 87,300 17,671
2019-03-20 90,000 up75 0.08% 90,000 90,675 89,925 6,253
2019-03-19 89,925 down2,075 2.25% 92,000 92,000 89,900 7,237
2019-03-18 92,000 down50 0.05% 92,300 92,900 91,300 2,787
2019-03-15 92,050 up1,225 1.34% 91,075 93,200 91,075 11,038
2019-03-14 90,825 down725 0.79% 91,600 92,000 90,600 3,932
2019-03-13 91,550 down150 0.16% 91,600 92,800 91,500 4,383
2019-03-12 91,700 up1,175 1.29% 92,600 92,600 91,400 5,681



SNS Station