PT Gudang Garam Tbk ( GGNPF) - Price History
Monthly price history for GGNPF (PT Gudang Garam Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.96 | $0.96 |
| May 2026 | $0.96 | $0.96 |
| April 2026 | $0.89 | $0.89 |
| March 2026 | $0.89 | $0.89 |
| February 2026 | $0.89 | $0.89 |
| January 2026 | $0.89 | $0.89 |
| December 2025 | $0.89 | $0.89 |
| November 2025 | $0.58 | $0.58 |
| October 2025 | $0.58 | $0.58 |
| September 2025 | $0.58 | $0.58 |
| August 2025 | $0.58 | $0.58 |
| July 2025 | $0.58 | $0.58 |
| June 2025 | $0.55 | $0.58 |
| May 2025 | $0.55 | $0.58 |
| April 2025 | $0.56 | $0.58 |
| March 2025 | $0.59 | $0.61 |
| May 2024 | $1.10 | $1.14 |
| April 2024 | $1.09 | $1.12 |
| December 2023 | $1.26 | $1.30 |
| July 2023 | $1.61 | $1.66 |
| December 2022 | $1.04 | $1.13 |
| August 2022 | $1.46 | $1.59 |
| July 2022 | $1.87 | $2.03 |
| April 2022 | $1.79 | $2.09 |
| February 2022 | $1.84 | $2.15 |
| January 2022 | $1.76 | $2.06 |
| December 2021 | $1.79 | $2.09 |
| November 2021 | $1.94 | $2.26 |
| September 2021 | $1.76 | $2.05 |
| August 2021 | $1.93 | $2.25 |
| July 2021 | $2.18 | $2.54 |
| April 2021 | $2.02 | $2.54 |
| March 2021 | $2.09 | $2.63 |
| February 2021 | $2.15 | $2.70 |
| January 2021 | $2.31 | $2.90 |
| December 2020 | $2.40 | $3.01 |
| November 2020 | $2.49 | $3.12 |
| October 2020 | $2.15 | $2.70 |
| September 2020 | $2.36 | $2.96 |
| August 2020 | $2.73 | $3.43 |
| July 2020 | $2.63 | $3.30 |
| June 2020 | $2.55 | $3.20 |
| May 2020 | $2.55 | $3.20 |
| April 2020 | $2.18 | $2.74 |
| March 2020 | $1.87 | $2.35 |
| February 2020 | $2.72 | $3.42 |
| January 2020 | $3.42 | $4.30 |
| December 2019 | $2.96 | $3.72 |
| November 2019 | $3 | $3.77 |
| October 2019 | $3.15 | $3.96 |
| September 2019 | $2.94 | $3.70 |
| August 2019 | $3.98 | $5 |
| July 2019 | $4.22 | $5.30 |
| June 2019 | $4.15 | $5.40 |
| May 2019 | $4.19 | $5.45 |
| April 2019 | $4.34 | $5.65 |
| March 2019 | $4.81 | $6.25 |
| February 2019 | $4.58 | $5.95 |
| January 2019 | $4.46 | $5.80 |
| December 2018 | $4.27 | $5.55 |
| November 2018 | $4.04 | $5.25 |
| October 2018 | $3.58 | $4.65 |
| September 2018 | $3.74 | $4.87 |
| August 2018 | $3.88 | $5.04 |
| July 2018 | $3.69 | $4.80 |
| June 2018 | $3.74 | $5.05 |
| May 2018 | $3.54 | $4.78 |
| April 2018 | $3.85 | $5.20 |
| March 2018 | $3.74 | $5.05 |
| February 2018 | $4.14 | $5.60 |
| January 2018 | $4.71 | $6.36 |
| December 2017 | $4.38 | $5.92 |
| November 2017 | $4.24 | $5.73 |
| October 2017 | $3.40 | $4.60 |
| September 2017 | $3.70 | $5 |
| August 2017 | $3.61 | $4.88 |
| July 2017 | $4.33 | $5.85 |
| June 2017 | $4.15 | $5.80 |
| May 2017 | $3.83 | $5.35 |
| April 2017 | $3.36 | $4.70 |
| March 2017 | $3.43 | $4.80 |
| February 2017 | $3.47 | $4.85 |
| January 2017 | $3.43 | $4.80 |
| December 2016 | $3.33 | $4.65 |
| November 2016 | $3.23 | $4.52 |
| October 2016 | $3.69 | $5.15 |
| September 2016 | $3.47 | $4.85 |
| August 2016 | $3.36 | $4.70 |
| July 2016 | $4.14 | $5.79 |
| June 2016 | $3.69 | $5.16 |
| May 2016 | $3.55 | $4.96 |
| April 2016 | $3.68 | $5.15 |
| March 2016 | $3.22 | $4.50 |
| February 2016 | $3.29 | $4.60 |
| January 2016 | $2.72 | $3.80 |
| December 2015 | $2.78 | $3.88 |
| November 2015 | $2.67 | $3.73 |
| October 2015 | $2.38 | $3.33 |
| September 2014 | $3.33 | $4.66 |
| June 2014 | $3.25 | $4.61 |
| April 2014 | $3.10 | $4.40 |
| January 2014 | $2.40 | $3.40 |
| December 2013 | $2.40 | $3.40 |
| September 2013 | $2.64 | $3.75 |
| July 2013 | $3 | $4.25 |
| May 2013 | $3.69 | $5.24 |
| March 2013 | $3.57 | $5.06 |
| February 2013 | $3.54 | $5.02 |
| June 2012 | $4.34 | $6.15 |
| April 2012 | $4.48 | $6.35 |
| March 2012 | $4.23 | $6 |
| February 2012 | $4.17 | $5.92 |
| January 2012 | $4.50 | $6.38 |
| August 2011 | $4.40 | $6.25 |
| May 2011 | $3.43 | $4.95 |
| March 2011 | $3.29 | $4.74 |
| January 2011 | $3.20 | $4.61 |
| December 2010 | $3.31 | $4.77 |
| May 2010 | $2.59 | $3.80 |
| February 2010 | $1.83 | $2.68 |
| January 2010 | $1.78 | $2.61 |
| December 2009 | $1.37 | $2.01 |
| November 2009 | $1.20 | $1.75 |
| September 2009 | $0.98 | $1.43 |
| August 2009 | $0.96 | $1.41 |
| July 2009 | $0.95 | $1.39 |
| June 2009 | $0.79 | $1.19 |
| May 2009 | $0.72 | $1.09 |
| April 2009 | $0.39 | $0.58 |
| March 2009 | $0.33 | $0.50 |
| February 2009 | $0.27 | $0.41 |
| January 2009 | $0.30 | $0.46 |
| December 2008 | $0.23 | $0.35 |
| November 2008 | $0.22 | $0.34 |
| October 2008 | $0.28 | $0.42 |
| September 2008 | $0.30 | $0.45 |
| August 2008 | $0.44 | $0.66 |
| July 2008 | $0.55 | $0.82 |
| June 2008 | $0.43 | $0.68 |
| May 2008 | $0.50 | $0.78 |
| April 2008 | $0.50 | $0.80 |
| March 2008 | $0.52 | $0.82 |
| February 2008 | $0.54 | $0.85 |
| January 2008 | $0.54 | $0.85 |
| December 2007 | $0.55 | $0.87 |
| November 2007 | $0.58 | $0.92 |
| October 2007 | $0.67 | $1.05 |
| September 2007 | $0.69 | $1.09 |
| August 2007 | $0.64 | $1 |
| July 2007 | $0.74 | $1.16 |
| June 2007 | $0.74 | $1.20 |
| May 2007 | $0.78 | $1.25 |
| April 2007 | $0.73 | $1.18 |
| March 2007 | $0.73 | $1.18 |
| February 2007 | $0.70 | $1.13 |
| January 2007 | $0.67 | $1.08 |
| December 2006 | $0.68 | $1.10 |
| November 2006 | $0.67 | $1.08 |
| October 2006 | $0.68 | $1.10 |
| September 2006 | $0.66 | $1.06 |
| August 2006 | $0.66 | $1.07 |
| July 2006 | $0.60 | $0.97 |
| June 2006 | $0.60 | $1.03 |
| May 2006 | $0.58 | $1 |
| April 2006 | $0.68 | $1.17 |
| March 2006 | $0.64 | $1.10 |
| February 2006 | $0.64 | $1.10 |
| January 2006 | $0.71 | $1.22 |
| December 2005 | $0.63 | $1.08 |
| September 2005 | $0.58 | $1 |
| June 2005 | $0.73 | $1.31 |
| April 2005 | $0.86 | $1.55 |
| March 2005 | $1.05 | $1.90 |
| January 2005 | $0.89 | $1.60 |
| December 2004 | $0.79 | $1.43 |
| November 2004 | $0.82 | $1.48 |
| October 2004 | $0.75 | $1.35 |
| July 2004 | $0.83 | $1.50 |
| April 2004 | $0.85 | $1.57 |
| March 2004 | $0.68 | $1.25 |
| December 2003 | $0.90 | $1.65 |
| September 2003 | $0.67 | $1.24 |
| July 2003 | $0.57 | $1.05 |
| June 2003 | $0.68 | $1.26 |
| May 2003 | $0.62 | $1.15 |
| April 2003 | $0.52 | $0.95 |
| March 2003 | $0.45 | $0.83 |
| February 2003 | $0.45 | $0.84 |
| January 2003 | $0.49 | $0.90 |
| December 2002 | $0.48 | $0.88 |
| November 2002 | $0.46 | $0.84 |
| October 2002 | $0.46 | $0.84 |
| September 2002 | $0.47 | $0.87 |
| June 2002 | $0.66 | $1.22 |
| November 2001 | $0.45 | $0.83 |
| October 2001 | $0.53 | $0.97 |
GGNPF
Price: $0.96
52 week price:
Dividend Yield: 3.12%
5-year range yield:
Forward Dividend Yield: 3.20%
Dividend Per Share: 0.03 USD
Earnings Per Share: 0.03 USD
P/E Ratio: 29.67
Exchange: PNK
Sector: Consumer Defensive
Industry: Tobacco
Market Capitalization: 1.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1