1,100€
-0,45%
Echtzeit-Aktienkurs PT Gudang Garam TBK
Bid:
Ask:
Aktienkurse zur PT Gudang Garam TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,11 | 1,16 | 1,07 | 1,10 | -0,45% | - |
| 25.04.2024 | 1,15 | 1,17 | 1,11 | 1,11 | -3,49% | - |
| 24.04.2024 | 1,18 | 1,18 | 1,13 | 1,15 | 0,44% | - |
| 23.04.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -3,39% | - |
| 22.04.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 3,06% | - |
| 19.04.2024 | 1,15 | 1,18 | 1,15 | 1,15 | -0,43% | - |
| 18.04.2024 | 1,15 | 1,18 | 1,15 | 1,15 | 0,00% | - |
| 17.04.2024 | 1,16 | 1,19 | 1,14 | 1,15 | -0,86% | - |
| 16.04.2024 | 1,17 | 1,19 | 1,13 | 1,16 | -0,43% | - |
| 15.04.2024 | 1,16 | 1,19 | 1,16 | 1,17 | 0,43% | - |
| 12.04.2024 | 1,16 | 1,19 | 1,13 | 1,16 | 0,00% | - |
| 11.04.2024 | 1,16 | 1,19 | 1,16 | 1,16 | 0,00% | - |
| 10.04.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 0,43% | - |
| 09.04.2024 | 1,16 | 1,18 | 1,16 | 1,16 | -0,43% | - |
| 08.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 05.04.2024 | 1,16 | 1,19 | 1,16 | 1,16 | 0,43% | - |
| 04.04.2024 | 1,14 | 1,18 | 1,14 | 1,16 | 1,32% | - |
| 03.04.2024 | 1,15 | 1,20 | 1,12 | 1,14 | -0,44% | - |
| 02.04.2024 | 1,18 | 1,20 | 1,13 | 1,15 | -2,97% | - |
| 28.03.2024 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 27.03.2024 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 26.03.2024 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 25.03.2024 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 22.03.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -0,42% | - |
| 21.03.2024 | 1,15 | 1,20 | 1,15 | 1,19 | 3,04% | - |
| 20.03.2024 | 1,15 | 1,20 | 1,15 | 1,15 | 0,44% | - |
| 19.03.2024 | 1,15 | 1,19 | 1,14 | 1,15 | -0,43% | - |
| 18.03.2024 | 1,17 | 1,20 | 1,14 | 1,15 | -1,71% | - |
| 15.03.2024 | 1,18 | 1,20 | 1,17 | 1,17 | -0,85% | - |
| 14.03.2024 | 1,18 | 1,22 | 1,17 | 1,18 | 0,00% | - |
| 13.03.2024 | 1,19 | 1,22 | 1,18 | 1,18 | -0,42% | - |
| 12.03.2024 | 1,19 | 1,22 | 1,19 | 1,19 | 0,00% | 1.000,00 |
| 11.03.2024 | 1,18 | 1,22 | 1,18 | 1,19 | 0,42% | - |
| 08.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,43% | - |
| 07.03.2024 | 1,19 | 1,22 | 1,18 | 1,18 | -0,84% | - |
| 06.03.2024 | 1,19 | 1,22 | 1,18 | 1,19 | 0,00% | - |
| 05.03.2024 | 1,19 | 1,22 | 1,18 | 1,19 | -0,42% | - |
| 04.03.2024 | 1,19 | 1,23 | 1,19 | 1,19 | 0,00% | - |
| 01.03.2024 | 1,18 | 1,23 | 1,18 | 1,19 | 0,85% | - |
| 29.02.2024 | 1,20 | 1,23 | 1,18 | 1,18 | -1,67% | - |
| 28.02.2024 | 1,18 | 1,25 | 1,18 | 1,20 | 2,13% | - |
| 27.02.2024 | 1,20 | 1,22 | 1,18 | 1,18 | -1,67% | - |
| 26.02.2024 | 1,18 | 1,23 | 1,17 | 1,20 | 1,70% | - |
| 23.02.2024 | 1,19 | 1,23 | 1,18 | 1,18 | -0,84% | - |
| 22.02.2024 | 1,21 | 1,21 | 1,18 | 1,19 | -2,07% | - |
| 21.02.2024 | 1,22 | 1,24 | 1,18 | 1,21 | -0,41% | - |
| 20.02.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -2,02% | - |
| 19.02.2024 | 1,18 | 1,26 | 1,18 | 1,24 | 5,08% | - |
| 16.02.2024 | 1,20 | 1,24 | 1,18 | 1,18 | -1,26% | - |
| 15.02.2024 | 1,20 | 1,25 | 1,19 | 1,20 | -0,42% | - |
| 14.02.2024 | 1,20 | 1,23 | 1,20 | 1,20 | 0,42% | - |
| 13.02.2024 | 1,19 | 1,23 | 1,19 | 1,20 | 0,42% | - |
| 12.02.2024 | 1,22 | 1,23 | 1,19 | 1,19 | -2,46% | - |
| 09.02.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 2,95% | - |
| 08.02.2024 | 1,19 | 1,22 | 1,19 | 1,19 | -0,42% | - |
| 07.02.2024 | 1,18 | 1,22 | 1,18 | 1,19 | 1,28% | - |
| 06.02.2024 | 1,18 | 1,23 | 1,16 | 1,18 | 0,00% | - |
| 05.02.2024 | 1,18 | 1,21 | 1,17 | 1,18 | 0,00% | - |
| 02.02.2024 | 1,15 | 1,21 | 1,15 | 1,18 | 2,17% | - |
| 01.02.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -2,13% | - |
| 31.01.2024 | 1,18 | 1,21 | 1,18 | 1,18 | -0,42% | - |
| 30.01.2024 | 1,18 | 1,21 | 1,18 | 1,18 | 0,00% | - |
| 29.01.2024 | 1,18 | 1,21 | 1,18 | 1,18 | 0,00% | - |
| 26.01.2024 | 1,18 | 1,22 | 1,18 | 1,18 | 0,00% | - |
| 25.01.2024 | 1,19 | 1,22 | 1,18 | 1,18 | -0,84% | - |
| 24.01.2024 | 1,19 | 1,22 | 1,19 | 1,19 | 0,42% | - |
| 23.01.2024 | 1,19 | 1,22 | 1,19 | 1,19 | 0,00% | - |
| 22.01.2024 | 1,20 | 1,22 | 1,19 | 1,19 | -0,84% | - |
| 19.01.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -2,45% | - |
| 18.01.2024 | 1,23 | 1,23 | 1,20 | 1,23 | 0,00% | - |
| 17.01.2024 | 1,24 | 1,24 | 1,20 | 1,23 | -0,81% | - |
| 16.01.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 1,65% | - |
| 15.01.2024 | 1,22 | 1,25 | 1,22 | 1,22 | 0,00% | - |
| 12.01.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,62% | - |
| 11.01.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 1,65% | - |
| 10.01.2024 | 1,23 | 1,25 | 1,21 | 1,22 | -1,22% | - |
| 09.01.2024 | 1,24 | 1,24 | 1,20 | 1,23 | -0,40% | - |
| 08.01.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,00% | - |
| 05.01.2024 | 1,24 | 1,27 | 1,24 | 1,24 | -0,40% | - |
| 04.01.2024 | 1,24 | 1,26 | 1,23 | 1,24 | 0,40% | - |
| 03.01.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,00% | - |
| 02.01.2024 | 1,20 | 1,25 | 1,20 | 1,24 | 2,92% | - |
| 29.12.2023 | 1,21 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 28.12.2023 | 1,18 | 1,24 | 1,18 | 1,21 | 2,98% | - |
| 27.12.2023 | 1,19 | 1,21 | 1,18 | 1,18 | -0,84% | - |
| 22.12.2023 | 1,20 | 1,22 | 1,19 | 1,19 | -0,84% | - |
| 21.12.2023 | 1,20 | 1,22 | 1,19 | 1,20 | 0,00% | - |
| 20.12.2023 | 1,20 | 1,22 | 1,19 | 1,20 | -0,42% | - |
| 19.12.2023 | 1,21 | 1,23 | 1,20 | 1,20 | -0,41% | - |
| 18.12.2023 | 1,22 | 1,24 | 1,20 | 1,21 | -1,23% | - |
| 15.12.2023 | 1,23 | 1,25 | 1,21 | 1,22 | -0,41% | 700,00 |
| 14.12.2023 | 1,22 | 1,25 | 1,22 | 1,23 | 0,41% | 800,00 |
| 13.12.2023 | 1,22 | 1,28 | 1,21 | 1,22 | 0,00% | - |
| 12.12.2023 | 1,23 | 1,25 | 1,22 | 1,22 | -0,41% | - |
| 11.12.2023 | 1,25 | 1,26 | 1,23 | 1,23 | -1,61% | 350,00 |
| 08.12.2023 | 1,25 | 1,28 | 1,24 | 1,25 | -0,40% | - |
| 07.12.2023 | 1,26 | 1,28 | 1,25 | 1,25 | -0,79% | 350,00 |
| 06.12.2023 | 1,25 | 1,29 | 1,25 | 1,26 | 0,80% | 1.000,00 |
| 05.12.2023 | 1,25 | 1,28 | 1,24 | 1,25 | 0,00% | - |
| 04.12.2023 | 1,25 | 1,28 | 1,25 | 1,25 | 0,40% | - |