Garudafood Putra Putri Jaya Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	505.00	510.00	498.00	500.00	453.22	7,414,500
2022-02-04	515.00	520.00	505.00	505.00	457.75	6,857,500
2022-02-03	505.00	520.00	500.00	520.00	471.35	8,437,400
2022-02-02	500.00	505.00	492.00	505.00	457.75	7,729,100
2022-01-31	520.00	530.00	498.00	500.00	453.22	7,757,000
2022-01-28	505.00	520.00	500.00	520.00	471.35	9,168,900
2022-01-27	498.00	505.00	496.00	505.00	457.75	8,597,600
2022-01-26	494.00	498.00	492.00	498.00	451.41	8,114,000
2022-01-25	494.00	496.00	490.00	494.00	447.78	6,828,300
2022-01-24	498.00	498.00	490.00	494.00	447.78	6,516,700
2022-01-21	492.00	498.00	488.00	498.00	451.41	8,432,400
2022-01-20	492.00	492.00	486.00	492.00	445.97	7,197,200
2022-01-19	496.00	498.00	490.00	492.00	445.97	7,473,300
2022-01-18	498.00	500.00	492.00	496.00	449.59	7,225,000
2022-01-17	490.00	505.00	488.00	498.00	451.41	9,748,900
2022-01-14	484.00	490.00	482.00	490.00	444.15	7,842,700
2022-01-13	490.00	490.00	478.00	484.00	438.72	10,072,300
2022-01-12	498.00	500.00	490.00	490.00	444.15	5,783,400
2022-01-11	498.00	500.00	494.00	498.00	451.41	7,790,500
2022-01-10	505.00	510.00	498.00	498.00	451.41	5,013,400
2022-01-07	494.00	505.00	492.00	505.00	457.75	8,277,700
2022-01-06	510.00	510.00	490.00	492.00	445.97	9,992,200
2022-01-05	510.00	515.00	500.00	510.00	462.28	7,558,900
2022-01-04	520.00	520.00	500.00	510.00	462.28	6,777,900
2022-01-03	525.00	525.00	510.00	520.00	471.35	6,004,800
2021-12-30	530.00	535.00	505.00	525.00	475.88	8,925,300
2021-12-29	510.00	530.00	505.00	530.00	480.41	10,981,600
2021-12-28	525.00	535.00	510.00	510.00	462.28	9,827,700
2021-12-27	520.00	545.00	510.00	525.00	475.88	13,021,300
2021-12-24	505.00	525.00	500.00	520.00	471.35	9,247,600
2021-12-23	500.00	505.00	498.00	505.00	457.75	6,362,600
2021-12-22	500.00	505.00	498.00	500.00	453.22	6,090,700
2021-12-21	492.00	500.00	484.00	500.00	453.22	8,707,500
2021-12-20	498.00	500.00	492.00	492.00	445.97	3,830,000
2021-12-17	510.00	510.00	496.00	498.00	451.41	6,423,100
2021-12-16	500.00	510.00	498.00	510.00	462.28	8,199,300
2021-12-15	498.00	500.00	494.00	500.00	453.22	6,912,000
2021-12-14	500.00	500.00	494.00	498.00	451.41	6,806,300
2021-12-13	500.00	505.00	496.00	500.00	453.22	6,876,400
2021-12-10	510.00	510.00	498.00	500.00	453.22	6,519,000
2021-12-09	505.00	510.00	496.00	510.00	462.28	8,039,600
2021-12-08	500.00	505.00	496.00	505.00	457.75	5,535,800
2021-12-07	494.00	510.00	490.00	500.00	453.22	10,144,200
2021-12-06	492.00	494.00	488.00	494.00	447.78	4,599,800
2021-12-03	496.00	505.00	488.00	492.00	445.97	6,652,200
2021-12-02	480.00	496.00	474.00	496.00	449.59	8,330,500
2021-12-01	486.00	486.00	478.00	480.00	435.09	5,805,700
2021-11-30	488.00	492.00	484.00	486.00	440.53	5,003,900
2021-11-29	490.00	492.00	484.00	488.00	442.34	7,333,800
2021-11-26	490.00	490.00	482.00	490.00	444.15	7,650,400
2021-11-25	488.00	492.00	486.00	490.00	444.15	6,510,900
2021-11-24	492.00	496.00	486.00	488.00	442.34	8,703,300
2021-11-23	505.00	510.00	492.00	492.00	445.97	6,794,200
2021-11-22	498.00	510.00	486.00	505.00	457.75	10,158,900
2021-11-19	505.00	505.00	496.00	498.00	451.41	6,983,000
2021-11-18	510.00	510.00	498.00	505.00	457.75	6,964,100
2021-11-17	505.00	510.00	498.00	510.00	462.28	5,527,100
2021-11-16	510.00	520.00	500.00	505.00	457.75	9,016,600
2021-11-15	525.00	535.00	498.00	510.00	462.28	9,248,200
2021-11-12	505.00	545.00	505.00	525.00	475.88	13,510,800

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.