Börse:
1,955€
7,42%
Echtzeit-Aktienkurs PT Gudang Garam TBK
Bid:
1,790€
Ask:
2,120€
Aktienkurse zur PT Gudang Garam TBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 1,96 | 1,97 | 1,95 | 1,95 | -0,77% | - |
| 25.05.2022 | 1,95 | 1,97 | 1,95 | 1,96 | 0,77% | - |
| 24.05.2022 | 1,97 | 1,97 | 1,94 | 1,95 | -0,51% | - |
| 23.05.2022 | 1,99 | 1,99 | 1,95 | 1,96 | -2,01% | - |
| 20.05.2022 | 2,01 | 2,01 | 1,99 | 2,00 | 2,57% | - |
| 19.05.2022 | 1,97 | 1,98 | 1,95 | 1,95 | -1,77% | - |
| 18.05.2022 | 1,97 | 1,98 | 1,96 | 1,98 | 0,76% | - |
| 17.05.2022 | 1,99 | 2,00 | 1,96 | 1,97 | -2,48% | - |
| 16.05.2022 | 1,85 | 2,02 | 1,85 | 2,02 | 8,33% | - |
| 13.05.2022 | 1,90 | 2,04 | 1,86 | 1,86 | -7,23% | - |
| 12.05.2022 | 1,99 | 2,02 | 1,99 | 2,01 | 1,01% | - |
| 11.05.2022 | 1,86 | 2,01 | 1,86 | 1,99 | 9,07% | - |
| 10.05.2022 | 1,96 | 2,00 | 1,82 | 1,82 | -8,08% | - |
| 09.05.2022 | 1,99 | 2,00 | 1,97 | 1,98 | -1,74% | - |
| 06.05.2022 | 1,86 | 2,02 | 1,86 | 2,02 | 0,00% | - |
| 05.05.2022 | 1,84 | 2,02 | 1,84 | 2,02 | 0,75% | - |
| 04.05.2022 | 1,86 | 2,02 | 1,86 | 2,00 | -0,99% | - |
| 03.05.2022 | 1,86 | 2,02 | 1,86 | 2,02 | 8,60% | - |
| 02.05.2022 | 2,02 | 2,02 | 1,86 | 1,86 | -7,69% | - |
| 29.04.2022 | 2,01 | 2,02 | 2,00 | 2,02 | 4,95% | - |
| 28.04.2022 | 2,05 | 2,05 | 1,92 | 1,92 | -7,02% | - |
| 27.04.2022 | 2,08 | 2,13 | 2,03 | 2,07 | 11,02% | 25.500,00 |
| 26.04.2022 | 1,86 | 2,05 | 1,86 | 1,86 | 1,64% | - |
| 25.04.2022 | 1,83 | 1,99 | 1,83 | 1,83 | -0,54% | - |
| 22.04.2022 | 1,97 | 1,98 | 1,84 | 1,84 | -1,08% | - |
| 21.04.2022 | 1,86 | 1,99 | 1,86 | 1,86 | -0,53% | - |
| 20.04.2022 | 2,01 | 2,02 | 1,87 | 1,87 | -1,58% | - |
| 19.04.2022 | 2,01 | 2,02 | 1,90 | 1,90 | -4,04% | - |
| 14.04.2022 | 1,82 | 1,99 | 1,82 | 1,98 | 0,25% | 12.000,00 |
| 13.04.2022 | 1,97 | 2,00 | 1,97 | 1,98 | 0,77% | - |
| 12.04.2022 | 1,97 | 1,97 | 1,96 | 1,96 | 5,95% | - |
| 11.04.2022 | 1,97 | 1,97 | 1,85 | 1,85 | -6,57% | - |
| 08.04.2022 | 1,99 | 1,99 | 1,98 | 1,98 | -0,25% | - |
| 07.04.2022 | 1,99 | 1,99 | 1,98 | 1,99 | -0,75% | - |
| 06.04.2022 | 2,01 | 2,01 | 1,99 | 2,00 | -2,91% | - |
| 05.04.2022 | 1,91 | 2,06 | 1,91 | 2,06 | 1,23% | - |
| 04.04.2022 | 1,88 | 2,04 | 1,88 | 2,04 | 1,24% | - |
| 01.04.2022 | 2,01 | 2,02 | 2,00 | 2,01 | 1,26% | - |
| 31.03.2022 | 1,84 | 1,99 | 1,84 | 1,99 | 1,28% | - |
| 30.03.2022 | 1,97 | 1,97 | 1,96 | 1,96 | 1,03% | - |
| 29.03.2022 | 1,82 | 1,96 | 1,82 | 1,94 | 6,59% | - |
| 28.03.2022 | 1,95 | 1,96 | 1,82 | 1,82 | 0,00% | - |
| 25.03.2022 | 1,82 | 1,96 | 1,82 | 1,82 | -7,85% | - |
| 24.03.2022 | 1,99 | 1,99 | 1,97 | 1,98 | 0,51% | - |
| 23.03.2022 | 1,83 | 1,98 | 1,83 | 1,97 | 0,26% | - |
| 22.03.2022 | 1,98 | 1,98 | 1,96 | 1,96 | 6,52% | - |
| 21.03.2022 | 1,99 | 1,99 | 1,84 | 1,84 | -9,14% | - |
| 18.03.2022 | 1,81 | 2,03 | 1,81 | 2,03 | 4,38% | - |
| 17.03.2022 | 1,94 | 1,95 | 1,93 | 1,94 | 0,26% | - |
| 16.03.2022 | 1,95 | 1,95 | 1,93 | 1,94 | -0,26% | - |
| 15.03.2022 | 1,94 | 1,94 | 1,93 | 1,94 | -0,26% | - |
| 14.03.2022 | 1,96 | 1,97 | 1,94 | 1,95 | -1,77% | - |
| 11.03.2022 | 1,99 | 1,99 | 1,96 | 1,98 | -0,25% | - |
| 10.03.2022 | 1,97 | 1,99 | 1,96 | 1,99 | 3,39% | - |
| 09.03.2022 | 1,95 | 1,95 | 1,92 | 1,92 | -1,03% | - |
| 08.03.2022 | 1,95 | 1,96 | 1,94 | 1,94 | -1,02% | - |
| 07.03.2022 | 1,82 | 1,97 | 1,82 | 1,96 | 5,95% | - |
| 04.03.2022 | 1,99 | 2,00 | 1,85 | 1,85 | -7,27% | - |
| 03.03.2022 | 2,01 | 2,01 | 2,00 | 2,00 | 0,25% | - |
| 02.03.2022 | 2,01 | 2,01 | 1,99 | 1,99 | 1,53% | - |
| 01.03.2022 | 1,95 | 1,98 | 1,94 | 1,96 | 0,00% | - |
| 28.02.2022 | 1,96 | 1,96 | 1,95 | 1,96 | 1,03% | - |
| 25.02.2022 | 2,00 | 2,01 | 1,94 | 1,94 | -2,27% | - |
| 24.02.2022 | 1,99 | 1,99 | 1,98 | 1,99 | 12,15% | - |
| 23.02.2022 | 1,77 | 1,92 | 1,77 | 1,77 | -7,81% | - |
| 22.02.2022 | 1,91 | 1,92 | 1,91 | 1,92 | -1,29% | - |
| 21.02.2022 | 1,93 | 1,95 | 1,93 | 1,95 | -0,77% | - |
| 18.02.2022 | 1,95 | 1,96 | 1,95 | 1,96 | 9,50% | - |
| 17.02.2022 | 1,79 | 1,95 | 1,79 | 1,79 | -6,04% | - |
| 16.02.2022 | 1,91 | 1,92 | 1,90 | 1,91 | 1,06% | - |
| 15.02.2022 | 1,89 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 14.02.2022 | 1,85 | 1,90 | 1,85 | 1,89 | 0,27% | - |
| 11.02.2022 | 1,74 | 1,88 | 1,74 | 1,88 | 1,08% | - |
| 10.02.2022 | 1,87 | 1,88 | 1,86 | 1,86 | 7,51% | - |
| 09.02.2022 | 1,87 | 1,88 | 1,73 | 1,73 | -0,57% | - |
| 08.02.2022 | 1,74 | 1,90 | 1,74 | 1,74 | -7,20% | - |
| 07.02.2022 | 1,88 | 1,88 | 1,87 | 1,88 | 0,81% | - |
| 04.02.2022 | 1,85 | 1,87 | 1,85 | 1,86 | 0,00% | - |
| 03.02.2022 | 1,89 | 1,89 | 1,86 | 1,86 | -1,33% | - |
| 02.02.2022 | 1,76 | 1,90 | 1,76 | 1,89 | -0,53% | - |
| 01.02.2022 | 1,90 | 1,90 | 1,89 | 1,90 | -0,26% | - |
| 31.01.2022 | 1,77 | 1,92 | 1,77 | 1,90 | -0,26% | - |
| 28.01.2022 | 1,91 | 1,92 | 1,90 | 1,91 | 8,24% | - |
| 27.01.2022 | 1,90 | 1,91 | 1,76 | 1,76 | -7,37% | - |
| 26.01.2022 | 1,89 | 1,90 | 1,89 | 1,90 | -1,81% | - |
| 25.01.2022 | 1,95 | 1,95 | 1,93 | 1,94 | -1,28% | - |
| 24.01.2022 | 1,97 | 1,97 | 1,96 | 1,96 | 8,29% | - |
| 21.01.2022 | 1,94 | 1,96 | 1,81 | 1,81 | -6,46% | - |
| 20.01.2022 | 1,91 | 1,94 | 1,91 | 1,94 | 1,04% | - |
| 19.01.2022 | 1,91 | 1,92 | 1,91 | 1,92 | 8,19% | - |
| 18.01.2022 | 1,91 | 1,91 | 1,77 | 1,77 | -1,67% | - |
| 17.01.2022 | 1,94 | 1,96 | 1,80 | 1,80 | -8,16% | - |
| 14.01.2022 | 1,93 | 1,97 | 1,93 | 1,96 | -0,76% | - |
| 13.01.2022 | 1,97 | 1,98 | 1,96 | 1,98 | 8,52% | - |
| 12.01.2022 | 1,96 | 1,98 | 1,82 | 1,82 | 2,82% | - |
| 11.01.2022 | 1,91 | 1,93 | 1,77 | 1,77 | -7,57% | - |
| 10.01.2022 | 1,92 | 1,93 | 1,92 | 1,92 | 0,52% | - |
| 07.01.2022 | 1,93 | 1,93 | 1,90 | 1,91 | 0,00% | - |
| 06.01.2022 | 1,89 | 1,91 | 1,89 | 1,91 | -1,55% | - |
| 05.01.2022 | 1,81 | 1,95 | 1,81 | 1,94 | -0,26% | - |