Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 424.00 | 424.00 | 410.00 | 410.00 | 380.68 | 328,600 |
| 2024-01-25 | 428.00 | 428.00 | 420.00 | 424.00 | 393.68 | 878,900 |
| 2024-01-24 | 426.00 | 426.00 | 418.00 | 426.00 | 395.53 | 695,700 |
| 2024-01-23 | 430.00 | 430.00 | 420.00 | 428.00 | 397.39 | 805,400 |
| 2024-01-22 | 436.00 | 436.00 | 430.00 | 430.00 | 399.25 | 401,500 |
| 2024-01-19 | 434.00 | 436.00 | 430.00 | 436.00 | 404.82 | 1,024,200 |
| 2024-01-18 | 430.00 | 434.00 | 426.00 | 434.00 | 402.96 | 1,034,000 |
| 2024-01-17 | 432.00 | 432.00 | 426.00 | 432.00 | 401.10 | 899,800 |
| 2024-01-16 | 436.00 | 438.00 | 428.00 | 432.00 | 401.10 | 766,800 |
| 2024-01-15 | 436.00 | 438.00 | 434.00 | 436.00 | 404.82 | 835,400 |
| 2024-01-12 | 442.00 | 444.00 | 438.00 | 440.00 | 408.53 | 390,000 |
| 2024-01-11 | 434.00 | 442.00 | 430.00 | 442.00 | 410.39 | 822,500 |
| 2024-01-10 | 442.00 | 442.00 | 426.00 | 434.00 | 402.96 | 450,000 |
| 2024-01-09 | 438.00 | 438.00 | 430.00 | 434.00 | 402.96 | 402,000 |
| 2024-01-08 | 438.00 | 438.00 | 432.00 | 438.00 | 406.68 | 643,700 |
| 2024-01-05 | 434.00 | 440.00 | 430.00 | 438.00 | 406.68 | 481,100 |
| 2024-01-04 | 450.00 | 452.00 | 434.00 | 434.00 | 402.96 | 812,000 |
| 2024-01-03 | 446.00 | 460.00 | 428.00 | 450.00 | 417.82 | 2,352,300 |
| 2024-01-02 | 430.00 | 456.00 | 420.00 | 446.00 | 414.10 | 1,368,100 |
| 2023-12-29 | 420.00 | 434.00 | 416.00 | 430.00 | 399.25 | 1,287,300 |
| 2023-12-28 | 414.00 | 418.00 | 412.00 | 418.00 | 388.11 | 1,376,800 |
| 2023-12-27 | 412.00 | 416.00 | 410.00 | 414.00 | 384.39 | 1,578,300 |
| 2023-12-22 | 412.00 | 414.00 | 410.00 | 412.00 | 382.53 | 927,300 |
| 2023-12-21 | 414.00 | 414.00 | 412.00 | 412.00 | 382.53 | 1,279,900 |
| 2023-12-20 | 412.00 | 416.00 | 412.00 | 414.00 | 384.39 | 938,000 |
| 2023-12-19 | 414.00 | 416.00 | 412.00 | 414.00 | 384.39 | 1,070,500 |
| 2023-12-18 | 414.00 | 414.00 | 410.00 | 414.00 | 384.39 | 1,413,100 |
| 2023-12-15 | 414.00 | 418.00 | 414.00 | 414.00 | 384.39 | 1,330,100 |
| 2023-12-14 | 412.00 | 414.00 | 408.00 | 414.00 | 384.39 | 1,579,900 |
| 2023-12-13 | 412.00 | 412.00 | 410.00 | 412.00 | 382.53 | 1,729,900 |
| 2023-12-12 | 410.00 | 416.00 | 408.00 | 412.00 | 382.53 | 1,427,500 |
| 2023-12-11 | 416.00 | 416.00 | 412.00 | 414.00 | 384.39 | 1,164,700 |
| 2023-12-08 | 418.00 | 418.00 | 414.00 | 416.00 | 386.25 | 1,519,900 |
| 2023-12-07 | 416.00 | 418.00 | 414.00 | 418.00 | 388.11 | 1,807,200 |
| 2023-12-06 | 418.00 | 418.00 | 416.00 | 416.00 | 386.25 | 2,363,800 |
| 2023-12-05 | 418.00 | 418.00 | 414.00 | 418.00 | 388.11 | 2,227,300 |
| 2023-12-04 | 418.00 | 422.00 | 414.00 | 418.00 | 388.11 | 2,440,200 |
| 2023-12-01 | 418.00 | 418.00 | 414.00 | 418.00 | 388.11 | 2,097,400 |
| 2023-11-30 | 416.00 | 418.00 | 412.00 | 418.00 | 388.11 | 2,428,700 |
| 2023-11-29 | 418.00 | 418.00 | 414.00 | 416.00 | 386.25 | 2,259,600 |
| 2023-11-28 | 416.00 | 418.00 | 412.00 | 418.00 | 388.11 | 2,365,600 |
| 2023-11-27 | 416.00 | 418.00 | 412.00 | 416.00 | 386.25 | 1,156,000 |
| 2023-11-24 | 420.00 | 420.00 | 414.00 | 416.00 | 386.25 | 1,166,700 |
| 2023-11-23 | 410.00 | 420.00 | 404.00 | 420.00 | 389.96 | 779,300 |
| 2023-11-22 | 414.00 | 414.00 | 404.00 | 408.00 | 378.82 | 542,900 |
| 2023-11-21 | 418.00 | 418.00 | 412.00 | 414.00 | 384.39 | 2,554,400 |
| 2023-11-20 | 420.00 | 420.00 | 414.00 | 418.00 | 388.11 | 1,136,800 |
| 2023-11-17 | 418.00 | 420.00 | 416.00 | 420.00 | 389.96 | 1,016,800 |
| 2023-11-16 | 416.00 | 420.00 | 416.00 | 420.00 | 389.96 | 2,058,300 |
| 2023-11-15 | 414.00 | 418.00 | 414.00 | 418.00 | 388.11 | 3,128,400 |
| 2023-11-14 | 416.00 | 416.00 | 412.00 | 416.00 | 386.25 | 1,412,300 |
| 2023-11-13 | 416.00 | 420.00 | 414.00 | 416.00 | 386.25 | 1,980,300 |
| 2023-11-10 | 418.00 | 418.00 | 416.00 | 416.00 | 386.25 | 1,804,600 |
| 2023-11-09 | 416.00 | 420.00 | 416.00 | 418.00 | 388.11 | 986,400 |
| 2023-11-08 | 412.00 | 418.00 | 408.00 | 416.00 | 386.25 | 1,274,000 |
| 2023-11-07 | 410.00 | 414.00 | 410.00 | 412.00 | 382.53 | 1,641,200 |
| 2023-11-06 | 416.00 | 420.00 | 410.00 | 410.00 | 380.68 | 1,523,100 |
| 2023-11-03 | 416.00 | 418.00 | 410.00 | 416.00 | 386.25 | 2,117,900 |
| 2023-11-02 | 418.00 | 418.00 | 414.00 | 416.00 | 386.25 | 2,290,100 |
| 2023-11-01 | 420.00 | 420.00 | 414.00 | 418.00 | 388.11 | 1,981,900 |
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.