Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 300.00 | 304.00 | 288.00 | 296.00 | 296.00 | 1,247,600 |
| 2026-07-23 | 306.00 | 310.00 | 298.00 | 300.00 | 300.00 | 278,700 |
| 2026-07-22 | 306.00 | 310.00 | 306.00 | 308.00 | 308.00 | 92,900 |
| 2026-07-21 | 304.00 | 310.00 | 304.00 | 308.00 | 308.00 | 96,700 |
| 2026-07-20 | 304.00 | 310.00 | 304.00 | 308.00 | 308.00 | 203,000 |
| 2026-07-17 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 235,000 |
| 2026-07-16 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 122,500 |
| 2026-07-15 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 195,200 |
| 2026-07-14 | 304.00 | 308.00 | 302.00 | 304.00 | 304.00 | 118,600 |
| 2026-07-13 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 30,200 |
| 2026-07-10 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 97,900 |
| 2026-07-09 | 304.00 | 304.00 | 296.00 | 302.00 | 302.00 | 91,600 |
| 2026-07-08 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 175,400 |
| 2026-07-07 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | 120,400 |
| 2026-07-06 | 304.00 | 308.00 | 294.00 | 306.00 | 306.00 | 95,000 |
| 2026-07-03 | 300.00 | 306.00 | 294.00 | 304.00 | 304.00 | 107,900 |
| 2026-07-02 | 296.00 | 300.00 | 294.00 | 298.00 | 298.00 | 256,500 |
| 2026-07-01 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | 77,000 |
| 2026-06-30 | 306.00 | 306.00 | 296.00 | 306.00 | 306.00 | 2,303,600 |
| 2026-06-29 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | 258,100 |
| 2026-06-26 | 314.00 | 314.00 | 308.00 | 314.00 | 314.00 | 145,500 |
| 2026-06-25 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | 36,200 |
| 2026-06-24 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | 90,300 |
| 2026-06-23 | 318.00 | 324.00 | 316.00 | 316.00 | 316.00 | 81,800 |
| 2026-06-22 | 326.00 | 326.00 | 316.00 | 324.00 | 324.00 | 32,300 |
| 2026-06-19 | 316.00 | 326.00 | 316.00 | 326.00 | 326.00 | 19,000 |
| 2026-06-18 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | 21,900 |
| 2026-06-17 | 328.00 | 330.00 | 322.00 | 326.00 | 326.00 | 40,600 |
| 2026-06-16 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2026-06-15 | 326.00 | 334.00 | 324.00 | 328.00 | 328.00 | 109,700 |
| 2026-06-12 | 326.00 | 338.00 | 314.00 | 322.00 | 322.00 | 62,600 |
| 2026-06-11 | 314.00 | 344.00 | 314.00 | 326.00 | 326.00 | 330,900 |
| 2026-06-10 | 310.00 | 316.00 | 306.00 | 310.00 | 310.00 | 204,200 |
| 2026-06-09 | 304.00 | 314.00 | 304.00 | 308.00 | 308.00 | 113,300 |
| 2026-06-08 | 312.00 | 314.00 | 302.00 | 304.00 | 304.00 | 48,500 |
| 2026-06-05 | 324.00 | 324.00 | 312.00 | 314.00 | 314.00 | 87,900 |
| 2026-06-04 | 326.00 | 326.00 | 310.00 | 324.00 | 324.00 | 1,064,500 |
| 2026-06-03 | 328.00 | 328.00 | 320.00 | 326.00 | 326.00 | 40,500 |
| 2026-06-02 | 330.00 | 334.00 | 326.00 | 328.00 | 328.00 | 112,900 |
| 2026-06-01 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-05-29 | 332.00 | 332.00 | 324.00 | 332.00 | 332.00 | 101,400 |
| 2026-05-28 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-05-27 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-05-26 | 334.00 | 334.00 | 322.00 | 330.00 | 330.00 | 357,500 |
| 2026-05-25 | 332.00 | 348.00 | 310.00 | 332.00 | 332.00 | 139,200 |
| 2026-05-22 | 334.00 | 334.00 | 324.00 | 332.00 | 332.00 | 96,800 |
| 2026-05-21 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | 65,000 |
| 2026-05-20 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 30,500 |
| 2026-05-19 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | 47,100 |
| 2026-05-18 | 338.00 | 338.00 | 330.00 | 338.00 | 338.00 | 77,200 |
| 2026-05-15 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2026-05-14 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2026-05-13 | 340.00 | 342.00 | 334.00 | 338.00 | 338.00 | 47,000 |
| 2026-05-12 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 68,700 |
| 2026-05-11 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | 113,300 |
| 2026-05-08 | 344.00 | 348.00 | 342.00 | 344.00 | 344.00 | 194,800 |
| 2026-05-07 | 350.00 | 352.00 | 334.00 | 344.00 | 344.00 | 443,900 |
| 2026-05-06 | 344.00 | 360.00 | 342.00 | 350.00 | 350.00 | 401,900 |
| 2026-05-05 | 348.00 | 350.00 | 332.00 | 344.00 | 344.00 | 296,800 |
| 2026-05-04 | 350.00 | 352.00 | 348.00 | 352.00 | 342.50 | 270,500 |
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.