Garudafood Putra Putri Jaya Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	414.00	432.00	412.00	420.00	389.96	1,678,600
2023-10-30	416.00	418.00	410.00	414.00	384.39	2,604,300
2023-10-27	414.00	418.00	412.00	416.00	386.25	2,661,000
2023-10-26	418.00	420.00	412.00	416.00	386.25	2,175,000
2023-10-25	416.00	420.00	416.00	418.00	388.11	3,310,800
2023-10-24	418.00	420.00	416.00	416.00	386.25	2,413,700
2023-10-23	420.00	420.00	416.00	418.00	388.11	1,013,200
2023-10-20	408.00	420.00	404.00	420.00	389.96	1,472,700
2023-10-19	412.00	412.00	408.00	410.00	380.68	1,590,800
2023-10-18	412.00	412.00	406.00	412.00	382.53	3,955,200
2023-10-17	410.00	414.00	408.00	412.00	382.53	2,945,200
2023-10-16	418.00	420.00	410.00	410.00	380.68	2,541,100
2023-10-13	410.00	420.00	410.00	418.00	388.11	1,999,800
2023-10-12	404.00	414.00	404.00	412.00	382.53	1,911,100
2023-10-11	410.00	412.00	404.00	404.00	375.11	2,698,600
2023-10-10	410.00	410.00	406.00	410.00	380.68	1,912,400
2023-10-09	410.00	412.00	408.00	410.00	380.68	1,682,900
2023-10-06	412.00	414.00	410.00	410.00	380.68	1,928,700
2023-10-05	406.00	414.00	406.00	412.00	382.53	3,042,400
2023-10-04	418.00	418.00	406.00	408.00	378.82	1,002,300
2023-10-03	428.00	428.00	414.00	418.00	388.11	1,298,200
2023-10-02	434.00	434.00	424.00	428.00	397.39	2,225,300
2023-09-29	434.00	434.00	432.00	434.00	402.96	2,030,300
2023-09-27	432.00	434.00	430.00	434.00	402.96	2,501,100
2023-09-26	432.00	434.00	426.00	432.00	401.10	2,554,700
2023-09-25	432.00	434.00	428.00	430.00	399.25	3,492,500
2023-09-22	430.00	432.00	428.00	432.00	401.10	4,414,600
2023-09-21	436.00	436.00	428.00	430.00	399.25	3,086,600
2023-09-20	438.00	440.00	430.00	434.00	402.96	2,453,300
2023-09-19	424.00	438.00	418.00	438.00	406.68	3,771,000
2023-09-18	426.00	426.00	422.00	424.00	393.68	2,860,800
2023-09-15	430.00	430.00	422.00	426.00	395.53	2,441,300
2023-09-14	426.00	430.00	426.00	428.00	397.39	1,654,400
2023-09-13	428.00	428.00	424.00	428.00	397.39	2,411,600
2023-09-12	430.00	430.00	426.00	428.00	397.39	3,585,800
2023-09-11	430.00	430.00	424.00	430.00	399.25	2,575,000
2023-09-08	436.00	436.00	426.00	430.00	399.25	1,644,200
2023-09-07	436.00	440.00	434.00	434.00	402.96	4,564,100
2023-09-06	428.00	438.00	426.00	436.00	404.82	3,342,300
2023-09-05	430.00	434.00	426.00	430.00	399.25	3,868,000
2023-09-04	428.00	430.00	424.00	430.00	399.25	6,020,800
2023-09-01	428.00	430.00	426.00	428.00	397.39	3,197,300
2023-08-31	430.00	432.00	426.00	428.00	397.39	4,273,700
2023-08-30	432.00	432.00	428.00	430.00	399.25	5,763,900
2023-08-29	432.00	432.00	428.00	432.00	401.10	1,338,200
2023-08-28	434.00	436.00	430.00	432.00	401.10	2,863,700
2023-08-25	440.00	440.00	434.00	436.00	404.82	2,150,100
2023-08-24	436.00	440.00	434.00	440.00	408.53	3,578,800
2023-08-23	432.00	440.00	430.00	436.00	404.82	2,162,900
2023-08-22	438.00	438.00	430.00	432.00	401.10	3,340,600
2023-08-21	444.00	448.00	430.00	438.00	406.68	2,198,000
2023-08-18	440.00	446.00	438.00	444.00	412.25	873,600
2023-08-16	442.00	442.00	430.00	438.00	406.68	3,162,400
2023-08-15	452.00	452.00	438.00	442.00	410.39	3,386,500
2023-08-14	462.00	462.00	446.00	452.00	419.67	3,372,100
2023-08-11	466.00	468.00	460.00	462.00	428.96	3,546,600
2023-08-10	466.00	468.00	462.00	466.00	432.67	5,036,700
2023-08-09	464.00	468.00	464.00	466.00	432.67	4,619,300
2023-08-08	466.00	468.00	462.00	466.00	432.67	4,839,700
2023-08-07	464.00	466.00	460.00	466.00	432.67	5,935,500

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.