PT Gudang Garam Tbk (GGRM)

Date Open High Low Close Adj Close Volume Return

01-01-18 83800 83800 83800 83800 80641.17 0 0
02-01-18 84200 86200 81500 81500 78427.88 902200 -0.02745
03-01-18 81600 82850 80000 81350 78283.52 563500 -0.00184
04-01-18 81550 84000 81500 84000 80833.63 455000 0.032575
05-01-18 84000 84775 83450 84775 81579.42 516000 0.009226
08-01-18 84950 84950 84050 84800 81603.48 409200 0.000295
09-01-18 84800 84800 81600 81600 78524.1 972600 -0.03774
10-01-18 82275 83000 81700 83000 79871.33 440400 0.017157
11-01-18 83000 83000 82150 82875 79751.04 346500 -0.00151
12-01-18 83200 83200 82525 83050 79919.45 689700 0.002112
15-01-18 82500 83125 81900 82000 78909.02 329200 -0.01264
16-01-18 82775 84075 82450 84000 80833.63 557600 0.02439
17-01-18 83750 84000 82100 82750 79630.76 626200 -0.01488
18-01-18 82950 83800 82600 83600 80448.71 429000 0.010272
19-01-18 83800 84025 82575 84025 80857.7 479200 0.005084
22-01-18 84000 85000 83000 85000 81795.94 1155900 0.011604
23-01-18 85100 86400 82725 85200 81988.4 1462100 0.002353
24-01-18 85300 85575 83750 85275 82060.58 566000 0.00088
25-01-18 85375 85400 83975 84500 81314.79 524700 -0.00909
26-01-18 84475 84475 83600 84250 81074.21 502700 -0.00296
29-01-18 84250 84475 82000 82200 79101.48 1008900 -0.02433
30-01-18 82200 82825 80050 80050 77032.53 903100 -0.02616
31-01-18 80050 82000 80000 81050 77994.84 1072600 0.012492
01-02-18 81050 82250 81050 81800 78716.56 604100 0.009254
02-02-18 82250 82475 80500 81500 78427.88 557200 -0.00367
05-02-18 80500 81750 80400 81700 78620.34 327700 0.002454
06-02-18 80000 82600 79900 82600 79486.41 1022600 0.011016
07-02-18 82600 83600 82600 83250 80111.91 886700 0.007869
08-02-18 83250 83450 83000 83150 80015.68 578700 -0.0012
09-02-18 82500 82500 80250 81200 78139.18 1157500 -0.02345
12-02-18 81450 81900 78700 79550 76551.38 1363500 -0.02032
13-02-18 80200 80925 79900 80000 76984.41 756700 0.005657
14-02-18 80200 80450 79150 80000 76984.41 558800 0
15-02-18 80000 80625 79550 80625 77585.86 269600 0.007813
16-02-18 80625 80625 80625 80625 77585.86 0 0
19-02-18 80625 81925 80600 81925 78836.85 536400 0.016124
20-02-18 82000 82000 80525 81000 77946.72 371200 -0.01129
21-02-18 81000 81025 80050 80100 77080.65 843400 -0.01111
22-02-18 80100 80850 79600 79650 76647.61 470200 -0.00562
23-02-18 80400 81600 80150 81400 78331.64 592300 0.021971
26-02-18 81450 81600 79025 79075 76094.28 674300 -0.02856
27-02-18 79325 79750 79075 79750 76743.84 521200 0.008536
28-02-18 79750 79750 79000 79750 76743.84 786800 0
01-03-18 79600 80250 79375 79825 76816.01 430800 0.00094
02-03-18 79325 80400 79300 80000 76984.41 770100 0.002192
05-03-18 79375 80350 79150 79200 76214.57 513700 -0.01
06-03-18 80000 80000 79125 79750 76743.84 461600 0.006944
07-03-18 79650 79750 76400 77300 74386.19 928100 -0.03072
08-03-18 77700 80200 77700 79950 76936.3 701500 0.034282
09-03-18 79950 79950 77000 78300 75348.5 638700 -0.02064
12-03-18 78300 78875 76400 77125 74217.79 1841100 -0.01501
13-03-18 77400 77400 73600 73900 71114.35 1580100 -0.04182
14-03-18 73900 74000 72025 72500 69767.13 1177500 -0.01894
15-03-18 72500 75000 72500 74600 71787.97 1480500 0.028966
16-03-18 75000 75200 74000 75200 72365.35 1020400 0.008043
19-03-18 75450 75500 74600 75000 72172.89 327600 -0.00266
20-03-18 74600 74725 74175 74475 71667.68 382900 -0.007
21-03-18 74800 75450 74800 74950 72124.77 738300 0.006378
22-03-18 75500 75775 72600 72850 70103.93 669200 -0.02802
23-03-18 71500 72000 70550 71000 68323.67 991300 -0.02539
26-03-18 71000 71100 69675 70300 67650.05 2009700 -0.00986
27-03-18 70250 71775 70000 70700 68034.98 1029700 0.00569
28-03-18 70450 71450 69700 70900 68227.44 2603500 0.002829
29-03-18 71600 72900 71300 72475 69743.07 1226800 0.022214
30-03-18 72475 72475 72475 72475 69743.07 0 0
02-04-18 72575 73500 72000 73400 70633.2 464700 0.012763
03-04-18 73000 73625 72300 73600 70825.66 691600 0.002725
04-04-18 73650 74725 72000 72000 69285.98 673500 -0.02174
05-04-18 73000 73500 72650 73150 70392.63 349100 0.015972
06-04-18 74400 74400 73200 73900 71114.35 526400 0.010253
09-04-18 73900 75000 73500 74200 71403.05 550000 0.00406
10-04-18 74700 77500 74650 77500 74578.65 1531200 0.044474
11-04-18 77500 78900 76375 77500 74578.65 1137000 0
12-04-18 77500 77500 75100 76650 73760.7 996000 -0.01097
13-04-18 76650 77275 75800 76000 73135.2 929200 -0.00848
16-04-18 76000 76000 76000 76000 73135.2 0 0
17-04-18 76000 76000 76000 76000 73135.2 0 0
18-04-18 75000 76875 75000 76875 73977.21 412600 0.011513
19-04-18 76875 76875 76875 76875 73977.21 0 0
20-04-18 76875 76875 76875 76875 73977.21 0 0
23-04-18 75500 75525 74075 74075 71282.76 805600 -0.03642
24-04-18 74075 74175 72500 72500 69767.13 721300 -0.02126
25-04-18 72500 72500 72500 72500 69767.13 0 0
26-04-18 72500 72500 72500 72500 69767.13 0 0
27-04-18 72500 72500 72500 72500 69767.13 0 0
30-04-18 68000 70300 68000 69325 66711.8 610500 -0.04379
01-05-18 69325 69325 69325 69325 66711.8 0 0
02-05-18 70000 70100 69750 69950 67313.25 655000 0.009016
03-05-18 69500 69700 68600 68975 66375 647200 -0.01394
04-05-18 68500 68600 66825 67200 64666.91 855100 -0.02573
07-05-18 67200 70000 67200 70000 67361.36 628100 0.041667
08-05-18 70000 70000 67600 67800 65244.29 537800 -0.03143
09-05-18 68425 72000 67675 70000 67361.36 1364400 0.032448
10-05-18 70000 70000 70000 70000 67361.36 0 0
11-05-18 71000 71025 70000 70200 67553.82 1226800 0.002857
14-05-18 69950 69950 68050 69450 66832.09 559100 -0.01068
15-05-18 69325 69450 68000 68175 65605.16 802200 -0.01836
16-05-18 67200 69100 67025 69000 66399.05 499100 0.012101
17-05-18 69475 69900 68100 68100 65532.98 488100 -0.01304
18-05-18 68425 69200 67225 67225 64690.96 504900 -0.01285
21-05-18 67225 67950 66550 66550 64041.41 243200 -0.01004
22-05-18 66700 68250 66700 66725 64209.81 476400 0.00263
23-05-18 66600 68300 66525 68075 65508.93 692000 0.020232
24-05-18 68075 68975 68075 68775 66182.54 794800 0.010283
25-05-18 69200 69200 67800 68900 66302.83 789800 0.001818
28-05-18 68500 69850 68050 69475 66856.16 683300 0.008345
29-05-18 69475 69475 69475 69475 66856.16 0 0
30-05-18 69050 69050 68100 68375 65797.62 1199900 -0.01583
31-05-18 69000 69000 68125 68500 65917.91 2307300 0.001828
01-06-18 68500 68500 68500 68500 65917.91 0 0
04-06-18 68500 70200 68475 68500 65917.91 1439300 0
05-06-18 68475 69200 68475 69100 66495.29 1137200 0.008759
06-06-18 69000 70050 68225 68225 65653.27 990500 -0.01266
07-06-18 69500 70800 68325 70075 67433.54 1301400 0.027116
08-06-18 70075 71500 68700 70250 67601.94 2251100 0.002497
11-06-18 70250 70250 70250 70250 67601.94 0 0
12-06-18 70250 70250 70250 70250 67601.94 0 0
13-06-18 70250 70250 70250 70250 67601.94 0 0
14-06-18 70250 70250 70250 70250 67601.94 0 0
15-06-18 70250 70250 70250 70250 67601.94 0 0
18-06-18 70250 70250 70250 70250 67601.94 0 0
19-06-18 70250 70250 70250 70250 67601.94 0 0
20-06-18 70250 71400 67250 68975 66375 2300800 -0.01815
21-06-18 69600 70000 67425 67550 65003.71 859200 -0.02066
22-06-18 67225 67700 66500 66525 64017.35 657200 -0.01517
25-06-18 67000 72000 66500 71750 69045.4 1463600 0.078542
26-06-18 71000 72900 70375 70375 67722.23 1678700 -0.01916
27-06-18 69200 69925 68800 68800 66206.59 759300 -0.02238
28-06-18 68000 68350 66925 66950 64426.33 1024000 -0.02689
29-06-18 66200 68000 66125 67250 64715.02 1049500 0.004481
02-07-18 67625 70225 67625 69000 66399.05 822500 0.026022
03-07-18 69050 69875 67800 68975 66375 757600 -0.00036
04-07-18 67150 69975 66850 69450 69450 800100 0.046328
05-07-18 69350 69350 68275 69025 69025 364500 -0.00612
06-07-18 69350 69350 67800 68450 68450 329800 -0.00833
09-07-18 68000 70500 68000 70000 70000 1043900 0.022644
10-07-18 70625 71650 70150 70975 70975 650100 0.013929
11-07-18 69800 70575 69775 70575 70575 361400 -0.00564
12-07-18 70500 70975 69500 69500 69500 517900 -0.01523
13-07-18 69500 70475 69500 70475 70475 414100 0.014029
16-07-18 70450 70450 68225 68500 68500 593700 -0.02802
17-07-18 68500 69600 68500 69000 69000 498200 0.007299
18-07-18 69775 70000 69400 70000 70000 295300 0.014493
19-07-18 70000 70400 68400 69275 69275 522800 -0.01036
20-07-18 69600 71000 69275 71000 71000 823500 0.024901
23-07-18 71000 71850 70625 71350 71350 304000 0.00493
24-07-18 71800 71900 70800 71350 71350 372800 0
25-07-18 71725 71750 70550 70550 70550 299300 -0.01121
26-07-18 70900 71000 70200 70550 70550 511500 0
27-07-18 70300 72925 69900 72550 72550 700900 0.028349
30-07-18 72550 74400 72550 74400 74400 1314200 0.0255
31-07-18 74400 75975 73150 75150 75150 1889400 0.010081
01-08-18 75500 76550 75000 75000 75000 1397800 -0.002
02-08-18 75000 75000 73600 74650 74650 623400 -0.00467
03-08-18 74500 75500 74100 75000 75000 763500 0.004689
06-08-18 75325 75650 74375 74375 74375 509600 -0.00833
07-08-18 74300 76175 74300 76000 76000 413300 0.021849
08-08-18 76050 77425 75500 77000 77000 998400 0.013158
09-08-18 76150 77400 75925 76000 76000 595400 -0.01299
10-08-18 77000 77125 75800 77000 77000 859100 0.013158
13-08-18 77000 77000 74750 75000 75000 782200 -0.02597
14-08-18 74800 75500 71750 73500 73500 1248800 -0.02
15-08-18 72000 74000 70600 71800 71800 814900 -0.02313
16-08-18 71500 72475 70750 71600 71600 415600 -0.00279
17-08-18 71600 71600 71600 71600 71600 0 0
20-08-18 72000 74550 71900 73275 73275 1409300 0.023394
21-08-18 73900 74725 73450 74525 74525 1255500 0.017059
22-08-18 74525 74525 74525 74525 74525 0 0
23-08-18 74700 75750 74475 75525 75525 1002200 0.013418
24-08-18 75525 75525 73500 74000 74000 445200 -0.02019
27-08-18 74100 74550 72225 73500 73500 713000 -0.00676
28-08-18 73825 74500 73500 74150 74150 1099200 0.008844
29-08-18 72650 73900 72500 73375 73375 1496800 -0.01045
30-08-18 73500 75250 73000 73000 73000 852800 -0.00511
31-08-18 73000 73450 72300 73000 73000 1110600 0
03-09-18 73500 73500 71400 71800 71800 618800 -0.01644
04-09-18 72400 72925 71025 72900 72900 763000 0.01532
05-09-18 73075 73075 69950 70725 70725 1679900 -0.02984
06-09-18 70975 71800 70000 71175 71175 1563900 0.006363
07-09-18 71500 73375 71475 73375 73375 970700 0.03091
10-09-18 73475 73550 72250 73400 73400 1390100 0.000341
11-09-18 73400 73400 73400 73400 73400 0 0
12-09-18 73275 74800 73150 74000 74000 1326700 0.008174
13-09-18 74200 74400 74000 74400 74400 708000 0.005405
14-09-18 74525 75725 74400 75725 75725 671800 0.017809
17-09-18 74000 74525 72900 72975 72975 519300 -0.03632
18-09-18 73600 73725 72000 72200 72200 634100 -0.01062
19-09-18 72800 74525 72800 74500 74500 910300 0.031856
20-09-18 74900 75500 74525 75500 75500 794400 0.013423
21-09-18 75525 75575 73525 75025 75025 903200 -0.00629
24-09-18 75025 75025 72625 72800 72800 538900 -0.02966
25-09-18 73250 74000 73025 74000 74000 407000 0.016484
26-09-18 73500 74450 72750 72750 72750 504600 -0.01689
27-09-18 73800 75000 73500 75000 75000 930300 0.030928
28-09-18 75000 75000 74050 74050 74050 541500 -0.01267
01-10-18 73800 74800 73000 73500 73500 865200 -0.00743
02-10-18 73500 74400 73175 74300 74300 430600 0.010884
03-10-18 74550 74550 73000 73000 73000 581300 -0.0175
04-10-18 73400 73400 72000 72100 72100 995700 -0.01233
05-10-18 71925 73525 71200 71775 71775 1125100 -0.00451
08-10-18 71600 74825 71600 74800 74800 1092000 0.042146
09-10-18 74550 74800 73500 74000 74000 469600 -0.0107
10-10-18 74000 75350 73950 75350 75350 641200 0.018243
11-10-18 74000 75300 73975 74725 74725 801300 -0.00829
12-10-18 75350 75500 74275 74275 74275 560700 -0.00602
15-10-18 74650 75775 73200 73200 73200 534400 -0.01447
16-10-18 73300 76000 73300 76000 76000 550700 0.038251
17-10-18 76000 77950 76000 77950 77950 1042400 0.025658
18-10-18 77700 79400 76050 79400 79400 791200 0.018602
19-10-18 77800 79250 77025 78475 78475 1684300 -0.01165
22-10-18 78550 80250 78500 80025 80025 1245100 0.019752
23-10-18 78725 79000 77600 78000 78000 945500 -0.0253
24-10-18 79000 79075 75300 75300 75300 707200 -0.03462
25-10-18 73525 75000 73100 74050 74050 2072000 -0.0166
26-10-18 74050 75150 73625 74000 74000 1562100 -0.00068
29-10-18 74000 74750 73200 73200 73200 1347000 -0.01081
30-10-18 73400 73950 72200 72400 72400 1327900 -0.01093
31-10-18 73100 73500 71675 72300 72300 1491700 -0.00138
01-11-18 73100 73300 71700 72300 72300 906100 0
02-11-18 73100 79600 72200 77075 77075 2551300 0.066044
05-11-18 77200 79950 77200 79900 79900 2228800 0.036653
06-11-18 80100 81975 79150 80025 80025 1635400 0.001564
07-11-18 80675 80875 77850 79550 79550 1705100 -0.00594
08-11-18 80700 80700 78075 80000 80000 955100 0.005657
09-11-18 79675 79675 76500 77500 77500 1549900 -0.03125
12-11-18 78375 78900 75700 75700 75700 660400 -0.02323
13-11-18 75775 77650 75775 77000 77000 808000 0.017173
14-11-18 77100 77775 75000 77050 77050 1017300 0.000649
15-11-18 76450 78000 76450 77050 77050 1070000 0
16-11-18 77525 79250 77525 78550 78550 562600 0.019468
19-11-18 78550 78600 77350 78200 78200 780800 -0.00446
20-11-18 78200 78200 78200 78200 78200 0 0
21-11-18 78000 79450 77525 79375 79375 849800 0.015026
22-11-18 79375 81000 78900 80200 80200 1241600 0.010394
23-11-18 79875 81050 79000 80500 80500 547200 0.003741
26-11-18 79300 80000 79025 79525 79525 705600 -0.01211
27-11-18 77975 80475 77900 80450 80450 522500 0.011632
28-11-18 80000 83200 80000 82400 82400 1454500 0.024239
29-11-18 82800 84000 82500 83525 83525 1218900 0.013653
30-11-18 83550 84200 82000 82000 82000 1373600 -0.01826
03-12-18 84350 84500 80975 81050 81050 1118400 -0.01159
04-12-18 81050 81150 79950 79975 79975 1362200 -0.01326
05-12-18 79975 81000 79925 80825 80825 1034400 0.010628
06-12-18 80525 81725 80375 81525 81525 1006300 0.008661
07-12-18 81700 84000 81700 83825 83825 1370800 0.028212
10-12-18 83575 84000 82750 82800 82800 431400 -0.01223
11-12-18 82000 82050 80800 81050 81050 751000 -0.02114
12-12-18 81300 81700 80800 80975 80975 778300 -0.00093
13-12-18 81325 82700 81325 82450 82450 855100 0.018215
14-12-18 81700 84000 81700 82800 82800 842500 0.004245
17-12-18 82800 83125 80500 81150 81150 1071500 -0.01993
18-12-18 80000 81000 78000 80650 80650 1377100 -0.00616
19-12-18 80650 84300 80650 83350 83350 1711500 0.033478
20-12-18 83100 83100 82000 82600 82600 712800 -0.009
21-12-18 82600 83525 82050 82825 82825 1006400 0.002724
 24-12-18 82825 82825 82825 82825 82825 0 0
25-12-18 82825 82825 82825 82825 82825 0 0
26-12-18 82200 84400 81000 84100 84100 677800 0.015394
27-12-18 84400 84525 83000 84100 84100 573500 0
28-12-18 84100 84125 83125 83625 83625 658600 -0.00565
31-12-18 83625 83625 83625 83625 83625 0 0

Column1

Mean 0.000299
Standard Error 0.001114
Median 0
Mode 0
Standard Deviation 0.017958
Sample Variance 0.000322
Kurtosis 1.48353
Skewness 0.539885
Range 0.122335
Minimum -0.04379
Maximum 0.078542
Sum 0.077844
Count 260
Confidence Level(95.0%) 0.002193

Tests of Normality
Kolmogorov-Smirnova Shapiro-Wilk
Statistic df Sig. Statistic df Sig.
Return .078 260 .001 .977 260 .000
a. Lilliefors Significance Correction