Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 492.00 | 505.00 | 492.00 | 505.00 | 457.75 | 7,939,200 |
| 2021-11-10 | 494.00 | 505.00 | 490.00 | 492.00 | 445.97 | 7,943,400 |
| 2021-11-09 | 494.00 | 505.00 | 492.00 | 494.00 | 447.78 | 10,383,300 |
| 2021-11-08 | 486.00 | 496.00 | 482.00 | 494.00 | 447.78 | 9,098,700 |
| 2021-11-05 | 490.00 | 490.00 | 482.00 | 486.00 | 440.53 | 8,004,400 |
| 2021-11-04 | 494.00 | 500.00 | 488.00 | 490.00 | 444.15 | 6,949,300 |
| 2021-11-03 | 494.00 | 505.00 | 490.00 | 494.00 | 447.78 | 7,614,200 |
| 2021-11-02 | 500.00 | 500.00 | 492.00 | 496.00 | 449.59 | 7,673,400 |
| 2021-11-01 | 505.00 | 510.00 | 496.00 | 500.00 | 453.22 | 7,343,800 |
| 2021-10-29 | 510.00 | 510.00 | 496.00 | 505.00 | 457.75 | 9,236,100 |
| 2021-10-28 | 505.00 | 510.00 | 494.00 | 510.00 | 462.28 | 7,654,400 |
| 2021-10-27 | 500.00 | 505.00 | 490.00 | 505.00 | 457.75 | 9,330,600 |
| 2021-10-26 | 505.00 | 515.00 | 482.00 | 500.00 | 453.22 | 11,678,600 |
| 2021-10-25 | 488.00 | 510.00 | 486.00 | 505.00 | 457.75 | 11,963,200 |
| 2021-10-22 | 482.00 | 488.00 | 474.00 | 486.00 | 440.53 | 10,323,500 |
| 2021-10-21 | 484.00 | 486.00 | 474.00 | 482.00 | 436.90 | 7,462,200 |
← NewerPage 21 of 21 · 1,216 trading days
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.