Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 358.00 | 372.00 | 358.00 | 370.00 | 351.06 | 28,600 |
| 2024-08-06 | 372.00 | 372.00 | 364.00 | 368.00 | 349.16 | 282,800 |
| 2024-08-05 | 374.00 | 374.00 | 364.00 | 372.00 | 352.96 | 263,100 |
| 2024-08-02 | 380.00 | 380.00 | 372.00 | 374.00 | 354.86 | 68,600 |
| 2024-08-01 | 372.00 | 378.00 | 366.00 | 376.00 | 356.75 | 167,800 |
| 2024-07-31 | 370.00 | 376.00 | 368.00 | 370.00 | 351.06 | 132,200 |
| 2024-07-30 | 376.00 | 376.00 | 350.00 | 370.00 | 351.06 | 182,200 |
| 2024-07-29 | 378.00 | 378.00 | 372.00 | 376.00 | 356.75 | 85,200 |
| 2024-07-26 | 374.00 | 378.00 | 370.00 | 378.00 | 358.65 | 107,100 |
| 2024-07-25 | 374.00 | 376.00 | 370.00 | 374.00 | 354.86 | 58,300 |
| 2024-07-24 | 372.00 | 376.00 | 372.00 | 376.00 | 356.75 | 83,900 |
| 2024-07-23 | 378.00 | 378.00 | 368.00 | 372.00 | 352.96 | 96,800 |
| 2024-07-22 | 376.00 | 378.00 | 374.00 | 378.00 | 358.65 | 95,300 |
| 2024-07-19 | 376.00 | 378.00 | 372.00 | 376.00 | 356.75 | 53,300 |
| 2024-07-18 | 370.00 | 378.00 | 370.00 | 376.00 | 356.75 | 121,800 |
| 2024-07-17 | 380.00 | 380.00 | 370.00 | 370.00 | 351.06 | 83,200 |
| 2024-07-16 | 374.00 | 380.00 | 374.00 | 378.00 | 358.65 | 141,900 |
| 2024-07-15 | 374.00 | 378.00 | 372.00 | 374.00 | 354.86 | 132,600 |
| 2024-07-12 | 372.00 | 374.00 | 370.00 | 372.00 | 352.96 | 156,600 |
| 2024-07-11 | 374.00 | 378.00 | 370.00 | 372.00 | 352.96 | 212,400 |
| 2024-07-10 | 370.00 | 378.00 | 368.00 | 374.00 | 354.86 | 209,700 |
| 2024-07-09 | 364.00 | 370.00 | 364.00 | 370.00 | 351.06 | 131,800 |
| 2024-07-08 | 368.00 | 368.00 | 350.00 | 364.00 | 345.37 | 250,000 |
| 2024-07-05 | 370.00 | 370.00 | 366.00 | 366.00 | 347.27 | 147,900 |
| 2024-07-04 | 364.00 | 370.00 | 360.00 | 370.00 | 351.06 | 258,700 |
| 2024-07-03 | 362.00 | 366.00 | 362.00 | 364.00 | 345.37 | 92,900 |
| 2024-07-02 | 364.00 | 366.00 | 360.00 | 364.00 | 345.37 | 111,400 |
| 2024-07-01 | 362.00 | 368.00 | 362.00 | 364.00 | 345.37 | 167,100 |
| 2024-06-28 | 364.00 | 366.00 | 362.00 | 364.00 | 345.37 | 91,200 |
| 2024-06-27 | 368.00 | 368.00 | 362.00 | 364.00 | 345.37 | 45,800 |
| 2024-06-26 | 368.00 | 370.00 | 364.00 | 368.00 | 349.16 | 123,700 |
| 2024-06-25 | 366.00 | 368.00 | 364.00 | 368.00 | 349.16 | 221,200 |
| 2024-06-24 | 366.00 | 366.00 | 354.00 | 366.00 | 347.27 | 202,100 |
| 2024-06-21 | 378.00 | 378.00 | 358.00 | 366.00 | 347.27 | 172,100 |
| 2024-06-20 | 386.00 | 386.00 | 370.00 | 380.00 | 360.55 | 76,200 |
| 2024-06-19 | 386.00 | 386.00 | 376.00 | 386.00 | 366.24 | 74,800 |
| 2024-06-14 | 392.00 | 392.00 | 370.00 | 386.00 | 366.24 | 59,300 |
| 2024-06-13 | 394.00 | 394.00 | 390.00 | 392.00 | 371.93 | 100,400 |
| 2024-06-12 | 400.00 | 400.00 | 390.00 | 392.00 | 371.93 | 89,400 |
| 2024-06-11 | 400.00 | 400.00 | 390.00 | 400.00 | 379.53 | 24,600 |
| 2024-06-10 | 400.00 | 400.00 | 392.00 | 400.00 | 379.53 | 48,100 |
| 2024-06-07 | 398.00 | 400.00 | 392.00 | 400.00 | 379.53 | 54,900 |
| 2024-06-06 | 400.00 | 400.00 | 390.00 | 400.00 | 379.53 | 175,200 |
| 2024-06-05 | 396.00 | 400.00 | 394.00 | 400.00 | 379.53 | 24,500 |
| 2024-06-04 | 398.00 | 400.00 | 394.00 | 396.00 | 375.73 | 105,800 |
| 2024-06-03 | 390.00 | 402.00 | 390.00 | 398.00 | 377.63 | 97,600 |
| 2024-05-31 | 400.00 | 400.00 | 394.00 | 400.00 | 379.53 | 161,300 |
| 2024-05-30 | 400.00 | 400.00 | 396.00 | 400.00 | 379.53 | 245,600 |
| 2024-05-29 | 402.00 | 402.00 | 396.00 | 400.00 | 379.53 | 22,700 |
| 2024-05-28 | 402.00 | 402.00 | 396.00 | 400.00 | 379.53 | 47,800 |
| 2024-05-27 | 400.00 | 402.00 | 350.00 | 400.00 | 379.53 | 90,300 |
| 2024-05-22 | 406.00 | 410.00 | 402.00 | 402.00 | 381.42 | 280,600 |
| 2024-05-21 | 406.00 | 410.00 | 402.00 | 404.00 | 383.32 | 243,000 |
| 2024-05-20 | 408.00 | 410.00 | 404.00 | 406.00 | 385.22 | 403,000 |
| 2024-05-17 | 410.00 | 410.00 | 404.00 | 406.00 | 385.22 | 365,100 |
| 2024-05-16 | 410.00 | 410.00 | 404.00 | 410.00 | 389.01 | 196,500 |
| 2024-05-15 | 412.00 | 414.00 | 408.00 | 410.00 | 389.01 | 37,100 |
| 2024-05-14 | 416.00 | 416.00 | 410.00 | 412.00 | 390.91 | 227,100 |
| 2024-05-13 | 418.00 | 420.00 | 412.00 | 420.00 | 389.96 | 398,900 |
| 2024-05-08 | 418.00 | 420.00 | 414.00 | 418.00 | 388.11 | 284,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 9.5000 IDR |
| 2025-05-06 | 9.5000 IDR |
| 2024-05-14 | 9.0000 IDR |
| 2023-05-03 | 6.0000 IDR |
| 2022-04-11 | 6.0000 IDR |
| 2021-06-25 | 18.0000 IDR |
| 2020-06-11 | 28.0000 IDR |
| 2019-05-10 | 17.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.