FRA, GGG End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, GGG: PT Gudang Garam Tbk

28 Aug 2025

LAST: 0.4820	CHANGE: 0.01	OPEN: 0.4700	HIGH: 0.4820	ASK: 0.0000	VOLUME: 100
LAST: 0.4820	CHG(%): 2.55	PREV: 0.4700	LOW: 0.4700	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.4700	0.4820	0.4700	0.4820	100
27 Aug 25	0.4700	0.4700	0.4700	0.4700	12.4K
26 Aug 25	0.4360	0.4360	0.4360	0.4360	12.4K
25 Aug 25	0.4600	0.4600	0.4600	0.4600	12.4K
22 Aug 25	0.4520	0.4520	0.4520	0.4520	12.4K
21 Aug 25	0.4480	0.4900	0.4480	0.4900	12.4K
20 Aug 25	0.4440	0.4440	0.4440	0.4440	15.1K
19 Aug 25	0.4380	0.4380	0.4380	0.4380	15.1K
18 Aug 25	0.4340	0.4860	0.4340	0.4780	15.1K
15 Aug 25	0.4360	0.4360	0.4360	0.4360	58

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	30.76
EPS Ratio:	2.82
PtB:	5.74
Shares:	165.69M
Market Cap:	79.86M

TECHNICAL INDICATORS

MA5:	0.46
MA10:	0.46
MA20:	0.45
MA50:	0.46
MA100:	0.47
MA200:	0.56
STO9:	85.19
STO14:	87.50
RSI14:	49.69
WPR14:	-12.50
MTM14:	0.06
ROC14:	0.13
ATR:	0.02
Week High:	0.49
Week Low:	0.44
Month High:	0.51
Month Low:	0.43
Year High:	0.99
Year Low:	0.40
Volatility:	47.98

RECENT DIVIDENDS

Date	Amount
07 Jul 2025	$0.03
10 Jul 2023	$0.06
11 Jul 2022	$0.12
19 Jul 2021	$0.14
05 Jul 2019	$0.14
04 Jul 2018	$0.14
04 Jul 2017	$0.14
29 Jun 2016	$0.14
06 Jul 2015	$0.04
07 Aug 2014	$0.04