Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 510.00 | 520.00 | 505.00 | 520.00 | 476.59 | 7,044,500 |
| 2022-05-12 | 530.00 | 530.00 | 505.00 | 510.00 | 467.43 | 5,815,400 |
| 2022-05-11 | 520.00 | 535.00 | 510.00 | 530.00 | 485.76 | 8,314,800 |
| 2022-05-10 | 525.00 | 525.00 | 500.00 | 520.00 | 476.59 | 6,184,400 |
| 2022-05-09 | 550.00 | 550.00 | 525.00 | 525.00 | 481.18 | 7,283,500 |
| 2022-04-28 | 565.00 | 570.00 | 550.00 | 550.00 | 504.09 | 6,279,100 |
| 2022-04-27 | 560.00 | 570.00 | 555.00 | 565.00 | 517.84 | 8,057,400 |
| 2022-04-26 | 555.00 | 560.00 | 545.00 | 560.00 | 513.26 | 8,183,400 |
| 2022-04-25 | 560.00 | 560.00 | 540.00 | 555.00 | 508.67 | 8,474,400 |
| 2022-04-22 | 570.00 | 570.00 | 550.00 | 560.00 | 513.26 | 8,087,800 |
| 2022-04-21 | 590.00 | 595.00 | 570.00 | 570.00 | 522.42 | 9,335,100 |
| 2022-04-20 | 560.00 | 590.00 | 555.00 | 590.00 | 540.75 | 8,984,500 |
| 2022-04-19 | 570.00 | 575.00 | 550.00 | 560.00 | 513.26 | 6,974,700 |
| 2022-04-18 | 550.00 | 580.00 | 545.00 | 570.00 | 522.42 | 10,920,000 |
| 2022-04-14 | 545.00 | 550.00 | 535.00 | 550.00 | 504.09 | 6,353,700 |
| 2022-04-13 | 545.00 | 550.00 | 535.00 | 545.00 | 499.51 | 6,651,900 |
| 2022-04-12 | 535.00 | 545.00 | 530.00 | 545.00 | 499.51 | 7,803,500 |
| 2022-04-11 | 550.00 | 550.00 | 525.00 | 540.00 | 494.92 | 7,295,600 |
| 2022-04-08 | 550.00 | 550.00 | 535.00 | 545.00 | 494.01 | 8,592,700 |
| 2022-04-07 | 550.00 | 550.00 | 525.00 | 550.00 | 498.54 | 8,333,000 |
| 2022-04-06 | 560.00 | 565.00 | 540.00 | 550.00 | 498.54 | 7,714,900 |
| 2022-04-05 | 565.00 | 570.00 | 555.00 | 560.00 | 507.60 | 7,749,400 |
| 2022-04-04 | 565.00 | 570.00 | 540.00 | 565.00 | 512.14 | 8,710,300 |
| 2022-04-01 | 575.00 | 575.00 | 555.00 | 565.00 | 512.14 | 6,841,300 |
| 2022-03-31 | 590.00 | 635.00 | 575.00 | 575.00 | 521.20 | 10,724,400 |
| 2022-03-30 | 545.00 | 590.00 | 540.00 | 590.00 | 534.80 | 15,407,100 |
| 2022-03-29 | 555.00 | 575.00 | 540.00 | 545.00 | 494.01 | 10,868,500 |
| 2022-03-28 | 535.00 | 560.00 | 530.00 | 550.00 | 498.54 | 10,811,400 |
| 2022-03-25 | 530.00 | 540.00 | 520.00 | 535.00 | 484.94 | 7,858,000 |
| 2022-03-24 | 535.00 | 535.00 | 520.00 | 530.00 | 480.41 | 7,857,600 |
| 2022-03-23 | 540.00 | 540.00 | 525.00 | 535.00 | 484.94 | 8,067,900 |
| 2022-03-22 | 535.00 | 550.00 | 525.00 | 540.00 | 489.48 | 7,349,300 |
| 2022-03-21 | 525.00 | 540.00 | 510.00 | 535.00 | 484.94 | 10,010,100 |
| 2022-03-18 | 520.00 | 535.00 | 510.00 | 525.00 | 475.88 | 8,408,400 |
| 2022-03-17 | 545.00 | 550.00 | 520.00 | 520.00 | 471.35 | 7,788,200 |
| 2022-03-16 | 550.00 | 560.00 | 540.00 | 545.00 | 494.01 | 7,564,800 |
| 2022-03-15 | 550.00 | 560.00 | 540.00 | 550.00 | 498.54 | 8,974,900 |
| 2022-03-14 | 560.00 | 565.00 | 540.00 | 550.00 | 498.54 | 8,483,600 |
| 2022-03-11 | 555.00 | 570.00 | 550.00 | 565.00 | 512.14 | 10,405,800 |
| 2022-03-10 | 525.00 | 560.00 | 520.00 | 560.00 | 507.60 | 15,517,700 |
| 2022-03-09 | 510.00 | 525.00 | 500.00 | 525.00 | 475.88 | 8,131,400 |
| 2022-03-08 | 530.00 | 535.00 | 505.00 | 510.00 | 462.28 | 8,234,300 |
| 2022-03-07 | 550.00 | 555.00 | 515.00 | 530.00 | 480.41 | 8,347,600 |
| 2022-03-04 | 570.00 | 570.00 | 535.00 | 550.00 | 498.54 | 12,875,600 |
| 2022-03-02 | 515.00 | 620.00 | 515.00 | 570.00 | 516.67 | 22,380,800 |
| 2022-03-01 | 505.00 | 525.00 | 500.00 | 515.00 | 466.82 | 8,847,300 |
| 2022-02-25 | 492.00 | 505.00 | 490.00 | 505.00 | 457.75 | 7,961,300 |
| 2022-02-24 | 510.00 | 515.00 | 492.00 | 492.00 | 445.97 | 7,698,300 |
| 2022-02-23 | 505.00 | 520.00 | 505.00 | 510.00 | 462.28 | 4,224,100 |
| 2022-02-22 | 505.00 | 510.00 | 500.00 | 510.00 | 462.28 | 7,003,300 |
| 2022-02-21 | 510.00 | 525.00 | 505.00 | 505.00 | 457.75 | 8,832,300 |
| 2022-02-18 | 505.00 | 515.00 | 500.00 | 515.00 | 466.82 | 7,237,700 |
| 2022-02-17 | 505.00 | 510.00 | 500.00 | 505.00 | 457.75 | 6,798,400 |
| 2022-02-16 | 505.00 | 510.00 | 500.00 | 505.00 | 457.75 | 6,793,200 |
| 2022-02-15 | 505.00 | 510.00 | 500.00 | 505.00 | 457.75 | 5,928,700 |
| 2022-02-14 | 505.00 | 505.00 | 498.00 | 505.00 | 457.75 | 5,979,700 |
| 2022-02-11 | 500.00 | 510.00 | 498.00 | 505.00 | 457.75 | 7,321,000 |
| 2022-02-10 | 500.00 | 505.00 | 496.00 | 500.00 | 453.22 | 7,649,500 |
| 2022-02-09 | 505.00 | 510.00 | 500.00 | 500.00 | 453.22 | 6,483,900 |
| 2022-02-08 | 500.00 | 505.00 | 498.00 | 505.00 | 457.75 | 7,066,600 |
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.