Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 468.00 | 470.00 | 462.00 | 464.00 | 430.82 | 3,483,300 |
| 2023-08-03 | 468.00 | 468.00 | 466.00 | 468.00 | 434.53 | 1,000,600 |
| 2023-08-02 | 470.00 | 470.00 | 464.00 | 468.00 | 434.53 | 1,770,700 |
| 2023-08-01 | 468.00 | 472.00 | 468.00 | 470.00 | 436.39 | 1,987,200 |
| 2023-07-31 | 470.00 | 472.00 | 468.00 | 470.00 | 436.39 | 1,741,100 |
| 2023-07-28 | 470.00 | 470.00 | 468.00 | 470.00 | 436.39 | 2,794,600 |
| 2023-07-27 | 468.00 | 474.00 | 468.00 | 470.00 | 436.39 | 1,083,500 |
| 2023-07-26 | 472.00 | 472.00 | 466.00 | 468.00 | 434.53 | 2,863,000 |
| 2023-07-25 | 474.00 | 476.00 | 468.00 | 472.00 | 438.24 | 2,745,200 |
| 2023-07-24 | 470.00 | 476.00 | 470.00 | 474.00 | 440.10 | 2,243,600 |
| 2023-07-21 | 472.00 | 474.00 | 468.00 | 472.00 | 438.24 | 2,612,000 |
| 2023-07-20 | 470.00 | 472.00 | 470.00 | 472.00 | 438.24 | 3,063,200 |
| 2023-07-18 | 474.00 | 476.00 | 468.00 | 472.00 | 438.24 | 2,968,000 |
| 2023-07-17 | 472.00 | 476.00 | 470.00 | 474.00 | 440.10 | 3,576,200 |
| 2023-07-14 | 470.00 | 472.00 | 466.00 | 472.00 | 438.24 | 3,598,700 |
| 2023-07-13 | 474.00 | 474.00 | 468.00 | 470.00 | 436.39 | 3,367,300 |
| 2023-07-12 | 478.00 | 478.00 | 472.00 | 474.00 | 440.10 | 2,795,800 |
| 2023-07-11 | 466.00 | 478.00 | 464.00 | 476.00 | 441.96 | 4,870,500 |
| 2023-07-10 | 464.00 | 466.00 | 464.00 | 466.00 | 432.67 | 3,067,300 |
| 2023-07-07 | 466.00 | 468.00 | 462.00 | 466.00 | 432.67 | 2,899,000 |
| 2023-07-06 | 470.00 | 472.00 | 464.00 | 466.00 | 432.67 | 2,972,000 |
| 2023-07-05 | 472.00 | 472.00 | 462.00 | 466.00 | 432.67 | 3,345,000 |
| 2023-07-04 | 470.00 | 474.00 | 468.00 | 472.00 | 438.24 | 2,579,900 |
| 2023-07-03 | 464.00 | 474.00 | 458.00 | 472.00 | 438.24 | 2,057,600 |
| 2023-06-27 | 460.00 | 466.00 | 460.00 | 464.00 | 430.82 | 2,990,700 |
| 2023-06-26 | 468.00 | 468.00 | 460.00 | 460.00 | 427.10 | 615,200 |
| 2023-06-23 | 460.00 | 470.00 | 460.00 | 470.00 | 436.39 | 1,036,100 |
| 2023-06-22 | 462.00 | 462.00 | 458.00 | 462.00 | 428.96 | 1,363,100 |
| 2023-06-21 | 462.00 | 466.00 | 458.00 | 460.00 | 427.10 | 1,248,700 |
| 2023-06-20 | 468.00 | 468.00 | 460.00 | 462.00 | 428.96 | 822,100 |
| 2023-06-19 | 470.00 | 470.00 | 466.00 | 468.00 | 434.53 | 793,900 |
| 2023-06-16 | 464.00 | 470.00 | 464.00 | 468.00 | 434.53 | 1,017,500 |
| 2023-06-15 | 460.00 | 464.00 | 460.00 | 464.00 | 430.82 | 1,502,600 |
| 2023-06-14 | 462.00 | 468.00 | 454.00 | 458.00 | 425.24 | 2,092,700 |
| 2023-06-13 | 464.00 | 466.00 | 462.00 | 462.00 | 428.96 | 678,600 |
| 2023-06-12 | 458.00 | 464.00 | 456.00 | 464.00 | 430.82 | 4,791,300 |
| 2023-06-09 | 460.00 | 460.00 | 454.00 | 458.00 | 425.24 | 2,977,300 |
| 2023-06-08 | 460.00 | 460.00 | 454.00 | 460.00 | 427.10 | 4,959,900 |
| 2023-06-07 | 464.00 | 464.00 | 458.00 | 460.00 | 427.10 | 4,180,900 |
| 2023-06-06 | 466.00 | 466.00 | 460.00 | 464.00 | 430.82 | 4,650,100 |
| 2023-06-05 | 464.00 | 466.00 | 462.00 | 464.00 | 430.82 | 3,994,800 |
| 2023-05-31 | 466.00 | 468.00 | 462.00 | 464.00 | 430.82 | 4,487,200 |
| 2023-05-30 | 468.00 | 470.00 | 464.00 | 468.00 | 434.53 | 4,713,100 |
| 2023-05-29 | 464.00 | 468.00 | 464.00 | 468.00 | 434.53 | 4,917,900 |
| 2023-05-26 | 466.00 | 468.00 | 464.00 | 466.00 | 432.67 | 5,485,100 |
| 2023-05-25 | 466.00 | 468.00 | 462.00 | 466.00 | 432.67 | 4,115,200 |
| 2023-05-24 | 468.00 | 470.00 | 464.00 | 468.00 | 434.53 | 4,265,000 |
| 2023-05-23 | 464.00 | 470.00 | 464.00 | 468.00 | 434.53 | 2,669,600 |
| 2023-05-22 | 468.00 | 470.00 | 462.00 | 466.00 | 432.67 | 4,107,400 |
| 2023-05-19 | 472.00 | 474.00 | 466.00 | 468.00 | 434.53 | 2,939,300 |
| 2023-05-17 | 480.00 | 480.00 | 472.00 | 474.00 | 440.10 | 4,543,600 |
| 2023-05-16 | 480.00 | 484.00 | 476.00 | 480.00 | 445.67 | 4,117,100 |
| 2023-05-15 | 470.00 | 480.00 | 468.00 | 478.00 | 443.81 | 4,326,900 |
| 2023-05-12 | 466.00 | 470.00 | 466.00 | 470.00 | 436.39 | 2,646,500 |
| 2023-05-11 | 466.00 | 470.00 | 464.00 | 468.00 | 434.53 | 2,800,700 |
| 2023-05-10 | 466.00 | 468.00 | 462.00 | 468.00 | 434.53 | 4,601,800 |
| 2023-05-09 | 464.00 | 468.00 | 462.00 | 466.00 | 432.67 | 2,974,100 |
| 2023-05-08 | 468.00 | 468.00 | 462.00 | 464.00 | 430.82 | 3,577,200 |
| 2023-05-05 | 460.00 | 468.00 | 456.00 | 468.00 | 434.53 | 4,028,700 |
| 2023-05-04 | 458.00 | 466.00 | 458.00 | 462.00 | 428.96 | 3,107,800 |
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.