Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 460.00 | 466.00 | 460.00 | 462.00 | 428.96 | 3,515,000 |
| 2023-05-02 | 466.00 | 468.00 | 464.00 | 466.00 | 427.10 | 3,471,400 |
| 2023-04-28 | 462.00 | 470.00 | 460.00 | 466.00 | 427.10 | 3,932,900 |
| 2023-04-27 | 458.00 | 462.00 | 456.00 | 462.00 | 423.44 | 4,140,900 |
| 2023-04-26 | 458.00 | 458.00 | 452.00 | 458.00 | 419.77 | 3,755,100 |
| 2023-04-18 | 456.00 | 458.00 | 452.00 | 458.00 | 419.77 | 2,911,000 |
| 2023-04-17 | 464.00 | 464.00 | 454.00 | 458.00 | 419.77 | 3,692,300 |
| 2023-04-14 | 464.00 | 466.00 | 460.00 | 464.00 | 425.27 | 3,263,700 |
| 2023-04-13 | 472.00 | 472.00 | 462.00 | 464.00 | 425.27 | 2,302,400 |
| 2023-04-12 | 472.00 | 472.00 | 466.00 | 472.00 | 432.60 | 2,541,800 |
| 2023-04-11 | 472.00 | 476.00 | 470.00 | 472.00 | 432.60 | 3,627,200 |
| 2023-04-10 | 472.00 | 472.00 | 464.00 | 472.00 | 432.60 | 3,686,200 |
| 2023-04-06 | 480.00 | 482.00 | 470.00 | 472.00 | 432.60 | 3,726,700 |
| 2023-04-05 | 478.00 | 480.00 | 476.00 | 480.00 | 439.93 | 3,343,000 |
| 2023-04-04 | 486.00 | 488.00 | 476.00 | 480.00 | 439.93 | 2,275,200 |
| 2023-04-03 | 490.00 | 490.00 | 484.00 | 486.00 | 445.43 | 3,015,500 |
| 2023-03-31 | 480.00 | 494.00 | 478.00 | 490.00 | 449.10 | 2,890,900 |
| 2023-03-30 | 476.00 | 480.00 | 474.00 | 480.00 | 439.93 | 3,490,300 |
| 2023-03-29 | 472.00 | 476.00 | 470.00 | 476.00 | 436.27 | 2,484,200 |
| 2023-03-28 | 472.00 | 474.00 | 470.00 | 472.00 | 432.60 | 1,538,900 |
| 2023-03-27 | 472.00 | 474.00 | 470.00 | 472.00 | 432.60 | 2,577,900 |
| 2023-03-24 | 468.00 | 474.00 | 466.00 | 472.00 | 432.60 | 2,980,200 |
| 2023-03-21 | 466.00 | 470.00 | 464.00 | 468.00 | 428.93 | 6,096,100 |
| 2023-03-20 | 468.00 | 470.00 | 462.00 | 466.00 | 427.10 | 5,553,800 |
| 2023-03-17 | 472.00 | 472.00 | 466.00 | 470.00 | 430.77 | 5,867,500 |
| 2023-03-16 | 470.00 | 472.00 | 468.00 | 472.00 | 432.60 | 5,957,800 |
| 2023-03-15 | 472.00 | 476.00 | 470.00 | 472.00 | 432.60 | 5,080,300 |
| 2023-03-14 | 472.00 | 478.00 | 468.00 | 472.00 | 432.60 | 5,599,200 |
| 2023-03-13 | 480.00 | 480.00 | 474.00 | 476.00 | 436.27 | 4,779,000 |
| 2023-03-10 | 480.00 | 480.00 | 472.00 | 480.00 | 439.93 | 6,234,300 |
| 2023-03-09 | 476.00 | 480.00 | 474.00 | 480.00 | 439.93 | 5,635,600 |
| 2023-03-08 | 476.00 | 476.00 | 470.00 | 476.00 | 436.27 | 4,772,900 |
| 2023-03-07 | 480.00 | 480.00 | 472.00 | 476.00 | 436.27 | 5,219,400 |
| 2023-03-06 | 480.00 | 482.00 | 476.00 | 480.00 | 439.93 | 5,012,100 |
| 2023-03-03 | 482.00 | 486.00 | 480.00 | 482.00 | 441.77 | 5,174,600 |
| 2023-03-02 | 484.00 | 486.00 | 478.00 | 482.00 | 441.77 | 5,626,300 |
| 2023-03-01 | 478.00 | 486.00 | 476.00 | 484.00 | 443.60 | 6,393,200 |
| 2023-02-28 | 478.00 | 482.00 | 476.00 | 478.00 | 438.10 | 5,235,500 |
| 2023-02-27 | 480.00 | 480.00 | 474.00 | 478.00 | 438.10 | 5,016,000 |
| 2023-02-24 | 482.00 | 482.00 | 476.00 | 480.00 | 439.93 | 4,822,100 |
| 2023-02-23 | 478.00 | 482.00 | 476.00 | 482.00 | 441.77 | 4,953,200 |
| 2023-02-22 | 480.00 | 484.00 | 478.00 | 480.00 | 439.93 | 4,746,000 |
| 2023-02-21 | 484.00 | 486.00 | 478.00 | 482.00 | 441.77 | 4,731,800 |
| 2023-02-20 | 486.00 | 490.00 | 484.00 | 484.00 | 443.60 | 5,377,900 |
| 2023-02-17 | 490.00 | 490.00 | 484.00 | 488.00 | 447.27 | 5,265,000 |
| 2023-02-16 | 490.00 | 492.00 | 486.00 | 490.00 | 449.10 | 5,853,000 |
| 2023-02-15 | 486.00 | 490.00 | 486.00 | 490.00 | 449.10 | 6,091,900 |
| 2023-02-14 | 486.00 | 488.00 | 482.00 | 486.00 | 445.43 | 4,840,700 |
| 2023-02-13 | 488.00 | 490.00 | 484.00 | 486.00 | 445.43 | 4,460,700 |
| 2023-02-10 | 488.00 | 490.00 | 482.00 | 486.00 | 445.43 | 4,341,800 |
| 2023-02-09 | 488.00 | 494.00 | 484.00 | 488.00 | 447.27 | 5,604,700 |
| 2023-02-08 | 480.00 | 498.00 | 478.00 | 488.00 | 447.27 | 7,960,900 |
| 2023-02-07 | 476.00 | 480.00 | 474.00 | 480.00 | 439.93 | 4,747,500 |
| 2023-02-06 | 474.00 | 478.00 | 472.00 | 476.00 | 436.27 | 5,241,700 |
| 2023-02-03 | 482.00 | 482.00 | 474.00 | 476.00 | 436.27 | 4,157,700 |
| 2023-02-02 | 484.00 | 484.00 | 478.00 | 482.00 | 441.77 | 4,283,100 |
| 2023-02-01 | 490.00 | 490.00 | 480.00 | 486.00 | 445.43 | 5,199,000 |
| 2023-01-31 | 470.00 | 490.00 | 468.00 | 490.00 | 449.10 | 8,124,700 |
| 2023-01-30 | 470.00 | 476.00 | 468.00 | 470.00 | 430.77 | 5,794,600 |
| 2023-01-27 | 470.00 | 472.00 | 466.00 | 470.00 | 430.77 | 4,202,400 |
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.