Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 525.00 | 525.00 | 515.00 | 525.00 | 481.18 | 5,613,000 |
| 2022-11-01 | 520.00 | 525.00 | 520.00 | 525.00 | 481.18 | 5,800,300 |
| 2022-10-31 | 525.00 | 530.00 | 520.00 | 520.00 | 476.59 | 4,102,200 |
| 2022-10-28 | 530.00 | 530.00 | 520.00 | 530.00 | 485.76 | 6,206,100 |
| 2022-10-27 | 530.00 | 535.00 | 525.00 | 535.00 | 490.34 | 6,638,400 |
| 2022-10-26 | 530.00 | 535.00 | 525.00 | 530.00 | 485.76 | 5,792,700 |
| 2022-10-25 | 530.00 | 530.00 | 520.00 | 530.00 | 485.76 | 5,532,600 |
| 2022-10-24 | 530.00 | 545.00 | 525.00 | 530.00 | 485.76 | 7,221,400 |
| 2022-10-21 | 530.00 | 540.00 | 520.00 | 530.00 | 485.76 | 5,708,700 |
| 2022-10-20 | 520.00 | 535.00 | 520.00 | 530.00 | 485.76 | 6,078,100 |
| 2022-10-19 | 530.00 | 535.00 | 515.00 | 520.00 | 476.59 | 4,877,700 |
| 2022-10-18 | 520.00 | 530.00 | 520.00 | 530.00 | 485.76 | 5,819,200 |
| 2022-10-17 | 520.00 | 525.00 | 505.00 | 525.00 | 481.18 | 5,313,900 |
| 2022-10-14 | 515.00 | 525.00 | 510.00 | 520.00 | 476.59 | 6,525,900 |
| 2022-10-13 | 520.00 | 520.00 | 510.00 | 515.00 | 472.01 | 4,303,000 |
| 2022-10-12 | 525.00 | 525.00 | 510.00 | 520.00 | 476.59 | 3,898,800 |
| 2022-10-11 | 530.00 | 530.00 | 515.00 | 525.00 | 481.18 | 5,402,300 |
| 2022-10-10 | 530.00 | 535.00 | 520.00 | 530.00 | 485.76 | 5,450,000 |
| 2022-10-07 | 535.00 | 535.00 | 525.00 | 530.00 | 485.76 | 4,904,300 |
| 2022-10-06 | 530.00 | 535.00 | 520.00 | 535.00 | 490.34 | 6,018,300 |
| 2022-10-05 | 540.00 | 545.00 | 520.00 | 530.00 | 485.76 | 4,755,300 |
| 2022-10-04 | 530.00 | 540.00 | 525.00 | 540.00 | 494.92 | 7,235,500 |
| 2022-10-03 | 530.00 | 535.00 | 520.00 | 530.00 | 485.76 | 4,545,800 |
| 2022-09-30 | 530.00 | 535.00 | 520.00 | 530.00 | 485.76 | 4,594,800 |
| 2022-09-29 | 530.00 | 530.00 | 520.00 | 530.00 | 485.76 | 5,636,500 |
| 2022-09-28 | 535.00 | 540.00 | 520.00 | 530.00 | 485.76 | 4,550,700 |
| 2022-09-27 | 530.00 | 535.00 | 520.00 | 535.00 | 490.34 | 5,304,500 |
| 2022-09-26 | 535.00 | 540.00 | 520.00 | 530.00 | 485.76 | 4,379,600 |
| 2022-09-23 | 545.00 | 545.00 | 530.00 | 540.00 | 494.92 | 4,405,900 |
| 2022-09-22 | 530.00 | 545.00 | 525.00 | 545.00 | 499.51 | 5,072,300 |
| 2022-09-21 | 540.00 | 545.00 | 520.00 | 530.00 | 485.76 | 7,567,900 |
| 2022-09-20 | 535.00 | 540.00 | 530.00 | 540.00 | 494.92 | 5,999,600 |
| 2022-09-19 | 535.00 | 535.00 | 525.00 | 535.00 | 490.34 | 5,476,400 |
| 2022-09-16 | 530.00 | 535.00 | 520.00 | 535.00 | 490.34 | 7,497,200 |
| 2022-09-15 | 535.00 | 540.00 | 525.00 | 530.00 | 485.76 | 6,069,700 |
| 2022-09-14 | 535.00 | 535.00 | 525.00 | 535.00 | 490.34 | 5,737,300 |
| 2022-09-13 | 540.00 | 540.00 | 525.00 | 535.00 | 490.34 | 8,584,600 |
| 2022-09-12 | 515.00 | 525.00 | 505.00 | 525.00 | 481.18 | 6,942,200 |
| 2022-09-09 | 515.00 | 515.00 | 505.00 | 515.00 | 472.01 | 5,424,600 |
| 2022-09-08 | 510.00 | 515.00 | 505.00 | 515.00 | 472.01 | 4,876,400 |
| 2022-09-07 | 525.00 | 525.00 | 505.00 | 510.00 | 467.43 | 4,832,700 |
| 2022-09-06 | 530.00 | 530.00 | 520.00 | 525.00 | 481.18 | 4,828,100 |
| 2022-09-05 | 535.00 | 535.00 | 525.00 | 530.00 | 485.76 | 3,650,500 |
| 2022-09-02 | 545.00 | 545.00 | 530.00 | 535.00 | 490.34 | 4,642,500 |
| 2022-09-01 | 540.00 | 545.00 | 535.00 | 545.00 | 499.51 | 5,585,600 |
| 2022-08-31 | 540.00 | 540.00 | 525.00 | 540.00 | 494.92 | 5,112,900 |
| 2022-08-30 | 540.00 | 545.00 | 530.00 | 540.00 | 494.92 | 5,257,000 |
| 2022-08-29 | 540.00 | 545.00 | 530.00 | 540.00 | 494.92 | 4,776,300 |
| 2022-08-26 | 540.00 | 545.00 | 530.00 | 540.00 | 494.92 | 5,706,600 |
| 2022-08-25 | 545.00 | 550.00 | 530.00 | 540.00 | 494.92 | 5,088,300 |
| 2022-08-24 | 545.00 | 545.00 | 535.00 | 545.00 | 499.51 | 5,597,200 |
| 2022-08-23 | 540.00 | 545.00 | 535.00 | 545.00 | 499.51 | 4,742,600 |
| 2022-08-22 | 540.00 | 545.00 | 530.00 | 540.00 | 494.92 | 5,897,600 |
| 2022-08-19 | 540.00 | 545.00 | 530.00 | 540.00 | 494.92 | 4,913,300 |
| 2022-08-18 | 545.00 | 545.00 | 530.00 | 540.00 | 494.92 | 5,509,000 |
| 2022-08-16 | 545.00 | 545.00 | 535.00 | 545.00 | 499.51 | 5,148,800 |
| 2022-08-15 | 535.00 | 545.00 | 530.00 | 545.00 | 499.51 | 5,020,300 |
| 2022-08-12 | 530.00 | 540.00 | 525.00 | 535.00 | 490.34 | 4,029,400 |
| 2022-08-11 | 535.00 | 540.00 | 530.00 | 530.00 | 485.76 | 3,984,100 |
| 2022-08-10 | 535.00 | 535.00 | 525.00 | 535.00 | 490.34 | 5,515,900 |
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.