Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 350.00 | 352.00 | 348.00 | 352.00 | 342.50 | 270,500 |
| 2026-05-01 | 350.00 | 350.00 | 350.00 | 350.00 | 340.55 | 0 |
| 2026-04-30 | 350.00 | 352.00 | 346.00 | 350.00 | 340.55 | 205,600 |
| 2026-04-29 | 350.00 | 354.00 | 346.00 | 350.00 | 340.55 | 238,700 |
| 2026-04-28 | 348.00 | 352.00 | 344.00 | 344.00 | 334.72 | 288,800 |
| 2026-04-27 | 350.00 | 356.00 | 346.00 | 348.00 | 338.61 | 141,700 |
| 2026-04-24 | 362.00 | 362.00 | 344.00 | 348.00 | 338.61 | 277,200 |
| 2026-04-23 | 352.00 | 362.00 | 350.00 | 356.00 | 346.39 | 284,700 |
| 2026-04-22 | 348.00 | 360.00 | 346.00 | 352.00 | 342.50 | 238,700 |
| 2026-04-21 | 350.00 | 354.00 | 344.00 | 350.00 | 340.55 | 417,500 |
| 2026-04-20 | 350.00 | 360.00 | 350.00 | 350.00 | 340.55 | 152,900 |
| 2026-04-17 | 354.00 | 354.00 | 348.00 | 350.00 | 340.55 | 94,300 |
| 2026-04-16 | 354.00 | 356.00 | 348.00 | 354.00 | 344.45 | 88,300 |
| 2026-04-15 | 358.00 | 358.00 | 350.00 | 354.00 | 344.45 | 116,200 |
| 2026-04-14 | 354.00 | 356.00 | 348.00 | 352.00 | 342.50 | 160,000 |
| 2026-04-13 | 362.00 | 362.00 | 346.00 | 354.00 | 344.45 | 311,400 |
| 2026-04-10 | 350.00 | 350.00 | 346.00 | 348.00 | 338.61 | 83,000 |
| 2026-04-09 | 352.00 | 352.00 | 346.00 | 350.00 | 340.55 | 12,900 |
| 2026-04-08 | 344.00 | 350.00 | 342.00 | 346.00 | 336.66 | 109,200 |
| 2026-04-07 | 344.00 | 346.00 | 340.00 | 344.00 | 334.72 | 29,600 |
| 2026-04-06 | 344.00 | 346.00 | 340.00 | 340.00 | 330.82 | 67,800 |
| 2026-04-02 | 344.00 | 346.00 | 338.00 | 344.00 | 334.72 | 62,400 |
| 2026-04-01 | 340.00 | 344.00 | 340.00 | 344.00 | 334.72 | 18,600 |
| 2026-03-31 | 344.00 | 344.00 | 340.00 | 340.00 | 330.82 | 72,700 |
| 2026-03-30 | 344.00 | 348.00 | 342.00 | 344.00 | 334.72 | 37,500 |
| 2026-03-27 | 346.00 | 346.00 | 344.00 | 346.00 | 336.66 | 32,400 |
| 2026-03-26 | 346.00 | 346.00 | 342.00 | 346.00 | 336.66 | 45,900 |
| 2026-03-25 | 344.00 | 348.00 | 344.00 | 344.00 | 334.72 | 70,800 |
| 2026-03-17 | 334.00 | 346.00 | 334.00 | 344.00 | 334.72 | 105,700 |
| 2026-03-16 | 354.00 | 362.00 | 338.00 | 344.00 | 334.72 | 410,500 |
| 2026-03-13 | 358.00 | 362.00 | 342.00 | 350.00 | 340.55 | 413,000 |
| 2026-03-12 | 346.00 | 364.00 | 340.00 | 358.00 | 348.34 | 785,100 |
| 2026-03-11 | 348.00 | 350.00 | 342.00 | 346.00 | 336.66 | 52,800 |
| 2026-03-10 | 346.00 | 348.00 | 344.00 | 348.00 | 338.61 | 70,400 |
| 2026-03-09 | 352.00 | 352.00 | 340.00 | 346.00 | 336.66 | 219,400 |
| 2026-03-06 | 354.00 | 354.00 | 348.00 | 352.00 | 342.50 | 35,100 |
| 2026-03-05 | 354.00 | 358.00 | 350.00 | 354.00 | 344.45 | 64,800 |
| 2026-03-04 | 360.00 | 360.00 | 344.00 | 354.00 | 344.45 | 417,200 |
| 2026-03-03 | 354.00 | 362.00 | 350.00 | 360.00 | 350.28 | 586,500 |
| 2026-03-02 | 350.00 | 360.00 | 334.00 | 354.00 | 344.45 | 1,320,400 |
| 2026-02-27 | 348.00 | 354.00 | 346.00 | 350.00 | 340.55 | 504,400 |
| 2026-02-26 | 350.00 | 352.00 | 346.00 | 348.00 | 338.61 | 628,300 |
| 2026-02-25 | 350.00 | 354.00 | 348.00 | 350.00 | 340.55 | 124,500 |
| 2026-02-24 | 352.00 | 356.00 | 350.00 | 350.00 | 340.55 | 468,100 |
| 2026-02-23 | 352.00 | 354.00 | 350.00 | 350.00 | 340.55 | 86,900 |
| 2026-02-20 | 352.00 | 352.00 | 348.00 | 352.00 | 342.50 | 78,800 |
| 2026-02-19 | 352.00 | 356.00 | 350.00 | 352.00 | 342.50 | 236,300 |
| 2026-02-18 | 348.00 | 356.00 | 348.00 | 350.00 | 340.55 | 353,300 |
| 2026-02-13 | 350.00 | 350.00 | 348.00 | 348.00 | 338.61 | 59,200 |
| 2026-02-12 | 352.00 | 352.00 | 348.00 | 348.00 | 338.61 | 124,900 |
| 2026-02-11 | 348.00 | 352.00 | 348.00 | 350.00 | 340.55 | 115,200 |
| 2026-02-10 | 350.00 | 352.00 | 348.00 | 350.00 | 340.55 | 244,100 |
| 2026-02-09 | 350.00 | 350.00 | 346.00 | 350.00 | 340.55 | 113,400 |
| 2026-02-06 | 352.00 | 354.00 | 346.00 | 348.00 | 338.61 | 452,600 |
| 2026-02-05 | 350.00 | 354.00 | 350.00 | 350.00 | 340.55 | 163,700 |
| 2026-02-04 | 350.00 | 354.00 | 350.00 | 350.00 | 340.55 | 138,600 |
| 2026-02-03 | 350.00 | 350.00 | 346.00 | 350.00 | 340.55 | 355,300 |
| 2026-02-02 | 354.00 | 354.00 | 346.00 | 350.00 | 340.55 | 176,000 |
| 2026-01-30 | 348.00 | 354.00 | 348.00 | 354.00 | 344.45 | 153,400 |
| 2026-01-29 | 348.00 | 354.00 | 330.00 | 348.00 | 338.61 | 463,200 |
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.