Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 530.00 | 535.00 | 525.00 | 535.00 | 490.34 | 3,915,000 |
| 2022-08-08 | 540.00 | 540.00 | 525.00 | 530.00 | 485.76 | 4,211,400 |
| 2022-08-05 | 540.00 | 540.00 | 525.00 | 540.00 | 494.92 | 4,478,300 |
| 2022-08-04 | 545.00 | 550.00 | 530.00 | 540.00 | 494.92 | 4,296,500 |
| 2022-08-03 | 540.00 | 550.00 | 540.00 | 545.00 | 499.51 | 3,888,600 |
| 2022-08-02 | 535.00 | 545.00 | 535.00 | 540.00 | 494.92 | 4,227,900 |
| 2022-08-01 | 535.00 | 540.00 | 530.00 | 535.00 | 490.34 | 4,103,500 |
| 2022-07-29 | 540.00 | 540.00 | 530.00 | 535.00 | 490.34 | 3,664,800 |
| 2022-07-28 | 530.00 | 545.00 | 525.00 | 535.00 | 490.34 | 6,154,200 |
| 2022-07-27 | 545.00 | 545.00 | 525.00 | 530.00 | 485.76 | 7,190,700 |
| 2022-07-26 | 540.00 | 550.00 | 540.00 | 545.00 | 499.51 | 6,701,500 |
| 2022-07-25 | 545.00 | 555.00 | 530.00 | 540.00 | 494.92 | 7,576,400 |
| 2022-07-22 | 540.00 | 555.00 | 530.00 | 545.00 | 499.51 | 7,555,100 |
| 2022-07-21 | 550.00 | 550.00 | 530.00 | 540.00 | 494.92 | 6,302,100 |
| 2022-07-20 | 545.00 | 555.00 | 540.00 | 550.00 | 504.09 | 7,357,700 |
| 2022-07-19 | 545.00 | 555.00 | 535.00 | 545.00 | 499.51 | 5,832,800 |
| 2022-07-18 | 550.00 | 555.00 | 545.00 | 545.00 | 499.51 | 6,951,100 |
| 2022-07-15 | 530.00 | 560.00 | 525.00 | 550.00 | 504.09 | 12,708,900 |
| 2022-07-14 | 530.00 | 530.00 | 520.00 | 530.00 | 485.76 | 6,193,100 |
| 2022-07-13 | 535.00 | 535.00 | 525.00 | 530.00 | 485.76 | 6,205,900 |
| 2022-07-12 | 520.00 | 535.00 | 510.00 | 530.00 | 485.76 | 7,514,800 |
| 2022-07-11 | 525.00 | 525.00 | 515.00 | 520.00 | 476.59 | 4,505,800 |
| 2022-07-08 | 525.00 | 540.00 | 520.00 | 525.00 | 481.18 | 6,639,600 |
| 2022-07-07 | 515.00 | 545.00 | 515.00 | 525.00 | 481.18 | 8,670,500 |
| 2022-07-06 | 515.00 | 520.00 | 505.00 | 515.00 | 472.01 | 6,763,700 |
| 2022-07-05 | 500.00 | 525.00 | 500.00 | 520.00 | 476.59 | 6,916,700 |
| 2022-07-04 | 510.00 | 515.00 | 492.00 | 500.00 | 458.26 | 7,734,500 |
| 2022-07-01 | 515.00 | 520.00 | 505.00 | 510.00 | 467.43 | 6,056,400 |
| 2022-06-30 | 525.00 | 530.00 | 510.00 | 515.00 | 472.01 | 4,417,400 |
| 2022-06-29 | 520.00 | 525.00 | 510.00 | 525.00 | 481.18 | 6,247,200 |
| 2022-06-28 | 520.00 | 525.00 | 510.00 | 520.00 | 476.59 | 6,974,600 |
| 2022-06-27 | 525.00 | 530.00 | 510.00 | 520.00 | 476.59 | 5,588,200 |
| 2022-06-24 | 525.00 | 530.00 | 515.00 | 525.00 | 481.18 | 6,580,700 |
| 2022-06-23 | 530.00 | 530.00 | 505.00 | 525.00 | 481.18 | 7,019,200 |
| 2022-06-22 | 555.00 | 560.00 | 520.00 | 530.00 | 485.76 | 5,519,800 |
| 2022-06-21 | 560.00 | 595.00 | 550.00 | 555.00 | 508.67 | 13,452,100 |
| 2022-06-20 | 535.00 | 585.00 | 520.00 | 560.00 | 513.26 | 11,703,900 |
| 2022-06-17 | 550.00 | 555.00 | 530.00 | 535.00 | 490.34 | 4,061,000 |
| 2022-06-16 | 530.00 | 560.00 | 525.00 | 550.00 | 504.09 | 11,071,300 |
| 2022-06-15 | 530.00 | 535.00 | 525.00 | 530.00 | 485.76 | 6,011,900 |
| 2022-06-14 | 525.00 | 545.00 | 515.00 | 530.00 | 485.76 | 8,675,000 |
| 2022-06-13 | 535.00 | 535.00 | 515.00 | 525.00 | 481.18 | 5,094,100 |
| 2022-06-10 | 555.00 | 560.00 | 535.00 | 535.00 | 490.34 | 6,430,400 |
| 2022-06-09 | 550.00 | 565.00 | 550.00 | 555.00 | 508.67 | 6,530,500 |
| 2022-06-08 | 545.00 | 580.00 | 540.00 | 550.00 | 504.09 | 8,044,500 |
| 2022-06-07 | 545.00 | 545.00 | 535.00 | 545.00 | 499.51 | 6,017,500 |
| 2022-06-06 | 545.00 | 545.00 | 535.00 | 545.00 | 499.51 | 5,229,800 |
| 2022-06-03 | 545.00 | 550.00 | 540.00 | 545.00 | 499.51 | 5,902,200 |
| 2022-06-02 | 550.00 | 550.00 | 535.00 | 545.00 | 499.51 | 6,743,000 |
| 2022-05-31 | 540.00 | 550.00 | 540.00 | 545.00 | 499.51 | 5,286,400 |
| 2022-05-30 | 530.00 | 550.00 | 520.00 | 540.00 | 494.92 | 9,320,900 |
| 2022-05-27 | 525.00 | 535.00 | 525.00 | 530.00 | 485.76 | 6,947,800 |
| 2022-05-25 | 530.00 | 535.00 | 520.00 | 525.00 | 481.18 | 6,921,400 |
| 2022-05-24 | 530.00 | 530.00 | 520.00 | 530.00 | 485.76 | 4,124,100 |
| 2022-05-23 | 540.00 | 540.00 | 525.00 | 530.00 | 485.76 | 7,690,300 |
| 2022-05-20 | 525.00 | 545.00 | 515.00 | 540.00 | 494.92 | 9,395,100 |
| 2022-05-19 | 535.00 | 535.00 | 515.00 | 525.00 | 481.18 | 6,402,100 |
| 2022-05-18 | 535.00 | 540.00 | 525.00 | 535.00 | 490.34 | 5,511,400 |
| 2022-05-17 | 520.00 | 540.00 | 515.00 | 535.00 | 490.34 | 6,632,300 |
| 2022-05-13 | 510.00 | 520.00 | 505.00 | 520.00 | 476.59 | 7,044,500 |
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.