Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 420.00 | 422.00 | 414.00 | 418.00 | 388.11 | 246,200 |
| 2024-05-06 | 420.00 | 422.00 | 412.00 | 418.00 | 388.11 | 254,700 |
| 2024-05-03 | 416.00 | 424.00 | 416.00 | 418.00 | 388.11 | 55,000 |
| 2024-05-02 | 416.00 | 420.00 | 410.00 | 418.00 | 388.11 | 371,000 |
| 2024-04-30 | 414.00 | 420.00 | 412.00 | 414.00 | 384.39 | 877,300 |
| 2024-04-29 | 418.00 | 418.00 | 412.00 | 414.00 | 384.39 | 34,800 |
| 2024-04-26 | 416.00 | 430.00 | 414.00 | 414.00 | 384.39 | 752,700 |
| 2024-04-25 | 418.00 | 422.00 | 414.00 | 414.00 | 384.39 | 369,300 |
| 2024-04-24 | 420.00 | 422.00 | 416.00 | 418.00 | 388.11 | 441,400 |
| 2024-04-23 | 420.00 | 422.00 | 416.00 | 418.00 | 388.11 | 264,700 |
| 2024-04-22 | 416.00 | 422.00 | 412.00 | 422.00 | 391.82 | 344,200 |
| 2024-04-19 | 412.00 | 420.00 | 408.00 | 420.00 | 389.96 | 179,900 |
| 2024-04-18 | 420.00 | 422.00 | 408.00 | 412.00 | 382.53 | 268,500 |
| 2024-04-17 | 420.00 | 420.00 | 416.00 | 420.00 | 389.96 | 295,900 |
| 2024-04-16 | 418.00 | 434.00 | 404.00 | 420.00 | 389.96 | 601,100 |
| 2024-04-05 | 422.00 | 422.00 | 418.00 | 418.00 | 388.11 | 211,700 |
| 2024-04-04 | 420.00 | 424.00 | 418.00 | 420.00 | 389.96 | 124,500 |
| 2024-04-03 | 422.00 | 422.00 | 416.00 | 420.00 | 389.96 | 57,300 |
| 2024-04-02 | 424.00 | 424.00 | 418.00 | 422.00 | 391.82 | 55,000 |
| 2024-04-01 | 424.00 | 428.00 | 422.00 | 424.00 | 393.68 | 51,700 |
| 2024-03-28 | 428.00 | 428.00 | 422.00 | 424.00 | 393.68 | 107,600 |
| 2024-03-27 | 426.00 | 430.00 | 424.00 | 428.00 | 397.39 | 24,300 |
| 2024-03-26 | 428.00 | 428.00 | 420.00 | 426.00 | 395.53 | 92,200 |
| 2024-03-25 | 434.00 | 434.00 | 420.00 | 426.00 | 395.53 | 472,400 |
| 2024-03-22 | 428.00 | 438.00 | 428.00 | 432.00 | 401.10 | 231,000 |
| 2024-03-21 | 428.00 | 432.00 | 424.00 | 428.00 | 397.39 | 119,600 |
| 2024-03-20 | 430.00 | 432.00 | 422.00 | 428.00 | 397.39 | 96,100 |
| 2024-03-19 | 422.00 | 428.00 | 420.00 | 428.00 | 397.39 | 199,600 |
| 2024-03-18 | 424.00 | 426.00 | 420.00 | 422.00 | 391.82 | 155,900 |
| 2024-03-15 | 426.00 | 428.00 | 424.00 | 424.00 | 393.68 | 76,100 |
| 2024-03-14 | 428.00 | 430.00 | 426.00 | 428.00 | 397.39 | 12,500 |
| 2024-03-13 | 432.00 | 434.00 | 424.00 | 428.00 | 397.39 | 87,900 |
| 2024-03-08 | 420.00 | 434.00 | 418.00 | 432.00 | 401.10 | 593,400 |
| 2024-03-07 | 420.00 | 420.00 | 418.00 | 420.00 | 389.96 | 98,800 |
| 2024-03-06 | 424.00 | 424.00 | 418.00 | 420.00 | 389.96 | 225,100 |
| 2024-03-05 | 422.00 | 428.00 | 422.00 | 422.00 | 391.82 | 110,400 |
| 2024-03-04 | 422.00 | 436.00 | 420.00 | 424.00 | 393.68 | 392,100 |
| 2024-03-01 | 424.00 | 440.00 | 420.00 | 422.00 | 391.82 | 849,700 |
| 2024-02-29 | 424.00 | 450.00 | 416.00 | 424.00 | 393.68 | 714,300 |
| 2024-02-28 | 422.00 | 426.00 | 422.00 | 424.00 | 393.68 | 193,000 |
| 2024-02-27 | 426.00 | 426.00 | 420.00 | 424.00 | 393.68 | 425,900 |
| 2024-02-26 | 426.00 | 428.00 | 422.00 | 424.00 | 393.68 | 594,900 |
| 2024-02-23 | 424.00 | 426.00 | 424.00 | 426.00 | 395.53 | 806,500 |
| 2024-02-22 | 424.00 | 426.00 | 422.00 | 426.00 | 395.53 | 1,163,000 |
| 2024-02-21 | 426.00 | 426.00 | 420.00 | 424.00 | 393.68 | 875,400 |
| 2024-02-20 | 422.00 | 426.00 | 420.00 | 424.00 | 393.68 | 1,014,900 |
| 2024-02-19 | 428.00 | 436.00 | 420.00 | 424.00 | 393.68 | 1,210,400 |
| 2024-02-16 | 422.00 | 430.00 | 422.00 | 428.00 | 397.39 | 1,267,700 |
| 2024-02-15 | 426.00 | 430.00 | 422.00 | 426.00 | 395.53 | 1,088,500 |
| 2024-02-13 | 424.00 | 440.00 | 420.00 | 426.00 | 395.53 | 844,200 |
| 2024-02-12 | 424.00 | 428.00 | 420.00 | 426.00 | 395.53 | 619,600 |
| 2024-02-07 | 430.00 | 430.00 | 424.00 | 424.00 | 393.68 | 415,300 |
| 2024-02-06 | 428.00 | 432.00 | 424.00 | 430.00 | 399.25 | 592,600 |
| 2024-02-05 | 432.00 | 432.00 | 426.00 | 428.00 | 397.39 | 297,100 |
| 2024-02-02 | 436.00 | 436.00 | 428.00 | 432.00 | 401.10 | 398,400 |
| 2024-02-01 | 440.00 | 440.00 | 432.00 | 436.00 | 404.82 | 41,600 |
| 2024-01-31 | 434.00 | 442.00 | 426.00 | 440.00 | 408.53 | 1,362,800 |
| 2024-01-30 | 424.00 | 434.00 | 418.00 | 434.00 | 402.96 | 1,225,500 |
| 2024-01-29 | 414.00 | 424.00 | 394.00 | 424.00 | 393.68 | 1,453,200 |
| 2024-01-26 | 424.00 | 424.00 | 410.00 | 410.00 | 380.68 | 328,600 |
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.