Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 472.00 | 474.00 | 458.00 | 470.00 | 430.77 | 4,810,300 |
| 2023-01-25 | 474.00 | 480.00 | 468.00 | 472.00 | 432.60 | 4,690,300 |
| 2023-01-24 | 452.00 | 478.00 | 446.00 | 478.00 | 438.10 | 7,346,300 |
| 2023-01-20 | 440.00 | 454.00 | 440.00 | 452.00 | 414.27 | 5,485,500 |
| 2023-01-19 | 428.00 | 442.00 | 422.00 | 440.00 | 403.27 | 5,726,800 |
| 2023-01-18 | 438.00 | 438.00 | 422.00 | 430.00 | 394.11 | 5,020,500 |
| 2023-01-17 | 456.00 | 456.00 | 438.00 | 438.00 | 401.44 | 5,259,600 |
| 2023-01-16 | 462.00 | 462.00 | 448.00 | 456.00 | 417.94 | 4,796,600 |
| 2023-01-13 | 468.00 | 468.00 | 452.00 | 462.00 | 423.44 | 7,001,000 |
| 2023-01-12 | 470.00 | 470.00 | 458.00 | 468.00 | 428.93 | 6,830,400 |
| 2023-01-11 | 480.00 | 480.00 | 464.00 | 470.00 | 430.77 | 5,220,500 |
| 2023-01-10 | 486.00 | 486.00 | 476.00 | 480.00 | 439.93 | 4,003,500 |
| 2023-01-09 | 490.00 | 490.00 | 482.00 | 486.00 | 445.43 | 4,914,300 |
| 2023-01-06 | 486.00 | 492.00 | 478.00 | 490.00 | 449.10 | 5,276,900 |
| 2023-01-05 | 500.00 | 500.00 | 474.00 | 486.00 | 445.43 | 4,497,200 |
| 2023-01-04 | 515.00 | 515.00 | 498.00 | 500.00 | 458.26 | 4,546,000 |
| 2023-01-03 | 510.00 | 515.00 | 498.00 | 515.00 | 472.01 | 3,324,200 |
| 2023-01-02 | 525.00 | 525.00 | 505.00 | 510.00 | 467.43 | 2,698,000 |
| 2022-12-30 | 505.00 | 525.00 | 498.00 | 525.00 | 481.18 | 1,936,600 |
| 2022-12-29 | 494.00 | 505.00 | 490.00 | 505.00 | 462.85 | 3,196,100 |
| 2022-12-28 | 490.00 | 494.00 | 484.00 | 494.00 | 452.76 | 5,504,400 |
| 2022-12-27 | 494.00 | 494.00 | 484.00 | 490.00 | 449.10 | 6,098,700 |
| 2022-12-26 | 494.00 | 494.00 | 484.00 | 494.00 | 452.76 | 4,548,900 |
| 2022-12-23 | 492.00 | 494.00 | 486.00 | 494.00 | 452.76 | 5,462,000 |
| 2022-12-22 | 492.00 | 494.00 | 486.00 | 492.00 | 450.93 | 4,786,900 |
| 2022-12-21 | 484.00 | 498.00 | 482.00 | 492.00 | 450.93 | 6,226,800 |
| 2022-12-20 | 520.00 | 520.00 | 484.00 | 484.00 | 443.60 | 8,457,600 |
| 2022-12-19 | 555.00 | 555.00 | 520.00 | 520.00 | 476.59 | 5,313,500 |
| 2022-12-16 | 535.00 | 575.00 | 535.00 | 555.00 | 508.67 | 11,821,900 |
| 2022-12-15 | 525.00 | 530.00 | 520.00 | 530.00 | 485.76 | 5,174,900 |
| 2022-12-14 | 515.00 | 525.00 | 510.00 | 525.00 | 481.18 | 7,739,200 |
| 2022-12-13 | 515.00 | 520.00 | 505.00 | 515.00 | 472.01 | 3,012,500 |
| 2022-12-12 | 520.00 | 520.00 | 500.00 | 515.00 | 472.01 | 5,356,000 |
| 2022-12-09 | 510.00 | 520.00 | 510.00 | 520.00 | 476.59 | 3,704,100 |
| 2022-12-08 | 525.00 | 525.00 | 510.00 | 510.00 | 467.43 | 4,030,300 |
| 2022-12-07 | 525.00 | 525.00 | 510.00 | 525.00 | 481.18 | 4,121,000 |
| 2022-12-06 | 535.00 | 535.00 | 520.00 | 525.00 | 481.18 | 4,231,200 |
| 2022-12-05 | 535.00 | 535.00 | 525.00 | 535.00 | 490.34 | 4,957,000 |
| 2022-12-02 | 540.00 | 540.00 | 530.00 | 535.00 | 490.34 | 4,189,900 |
| 2022-12-01 | 535.00 | 545.00 | 530.00 | 540.00 | 494.92 | 5,649,300 |
| 2022-11-30 | 535.00 | 535.00 | 525.00 | 535.00 | 490.34 | 4,880,400 |
| 2022-11-29 | 540.00 | 540.00 | 525.00 | 535.00 | 490.34 | 4,760,800 |
| 2022-11-28 | 545.00 | 545.00 | 525.00 | 540.00 | 494.92 | 5,181,000 |
| 2022-11-25 | 550.00 | 550.00 | 535.00 | 545.00 | 499.51 | 4,890,700 |
| 2022-11-24 | 555.00 | 560.00 | 545.00 | 550.00 | 504.09 | 4,852,600 |
| 2022-11-23 | 555.00 | 570.00 | 545.00 | 555.00 | 508.67 | 9,633,400 |
| 2022-11-22 | 540.00 | 560.00 | 535.00 | 555.00 | 508.67 | 7,058,000 |
| 2022-11-21 | 535.00 | 545.00 | 530.00 | 540.00 | 494.92 | 6,871,900 |
| 2022-11-18 | 530.00 | 545.00 | 520.00 | 535.00 | 490.34 | 7,950,500 |
| 2022-11-17 | 525.00 | 530.00 | 520.00 | 530.00 | 485.76 | 5,284,300 |
| 2022-11-16 | 525.00 | 525.00 | 520.00 | 525.00 | 481.18 | 5,269,800 |
| 2022-11-15 | 525.00 | 525.00 | 520.00 | 525.00 | 481.18 | 5,958,500 |
| 2022-11-14 | 525.00 | 525.00 | 515.00 | 525.00 | 481.18 | 4,698,800 |
| 2022-11-11 | 525.00 | 525.00 | 515.00 | 525.00 | 481.18 | 5,189,200 |
| 2022-11-10 | 520.00 | 525.00 | 515.00 | 525.00 | 481.18 | 4,655,800 |
| 2022-11-09 | 520.00 | 525.00 | 515.00 | 520.00 | 476.59 | 4,484,100 |
| 2022-11-08 | 525.00 | 525.00 | 515.00 | 520.00 | 476.59 | 5,241,800 |
| 2022-11-07 | 525.00 | 525.00 | 515.00 | 525.00 | 481.18 | 5,253,500 |
| 2022-11-04 | 525.00 | 525.00 | 515.00 | 525.00 | 481.18 | 5,299,300 |
| 2022-11-03 | 525.00 | 525.00 | 515.00 | 525.00 | 481.18 | 5,588,400 |
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.