Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 354.00 | 354.00 | 350.00 | 350.00 | 340.55 | 518,900 |
| 2026-01-27 | 354.00 | 356.00 | 350.00 | 354.00 | 344.45 | 253,900 |
| 2026-01-26 | 356.00 | 356.00 | 352.00 | 354.00 | 344.45 | 594,600 |
| 2026-01-23 | 356.00 | 356.00 | 350.00 | 354.00 | 344.45 | 641,800 |
| 2026-01-22 | 354.00 | 356.00 | 352.00 | 356.00 | 346.39 | 277,600 |
| 2026-01-21 | 356.00 | 356.00 | 350.00 | 350.00 | 340.55 | 443,200 |
| 2026-01-20 | 354.00 | 360.00 | 350.00 | 356.00 | 346.39 | 2,406,200 |
| 2026-01-19 | 350.00 | 354.00 | 348.00 | 354.00 | 344.45 | 705,300 |
| 2026-01-16 | 350.00 | 350.00 | 350.00 | 350.00 | 340.55 | 0 |
| 2026-01-15 | 352.00 | 356.00 | 350.00 | 350.00 | 340.55 | 655,700 |
| 2026-01-14 | 356.00 | 360.00 | 348.00 | 352.00 | 342.50 | 986,100 |
| 2026-01-13 | 358.00 | 362.00 | 354.00 | 356.00 | 346.39 | 391,500 |
| 2026-01-12 | 362.00 | 362.00 | 354.00 | 356.00 | 346.39 | 540,800 |
| 2026-01-09 | 362.00 | 364.00 | 358.00 | 362.00 | 352.23 | 274,000 |
| 2026-01-08 | 364.00 | 366.00 | 360.00 | 364.00 | 354.18 | 103,600 |
| 2026-01-07 | 368.00 | 368.00 | 360.00 | 364.00 | 354.18 | 176,500 |
| 2026-01-06 | 362.00 | 368.00 | 358.00 | 368.00 | 358.07 | 368,500 |
| 2026-01-05 | 362.00 | 370.00 | 358.00 | 362.00 | 352.23 | 1,493,500 |
| 2026-01-02 | 366.00 | 368.00 | 360.00 | 362.00 | 352.23 | 126,200 |
| 2026-01-01 | 370.00 | 370.00 | 370.00 | 370.00 | 360.01 | 0 |
| 2025-12-31 | 370.00 | 370.00 | 370.00 | 370.00 | 360.01 | 0 |
| 2025-12-30 | 366.00 | 370.00 | 358.00 | 370.00 | 360.01 | 1,010,500 |
| 2025-12-29 | 364.00 | 366.00 | 356.00 | 366.00 | 356.12 | 306,600 |
| 2025-12-26 | 364.00 | 364.00 | 364.00 | 364.00 | 354.18 | 0 |
| 2025-12-25 | 364.00 | 364.00 | 364.00 | 364.00 | 354.18 | 0 |
| 2025-12-24 | 364.00 | 366.00 | 358.00 | 364.00 | 354.18 | 156,500 |
| 2025-12-23 | 364.00 | 364.00 | 356.00 | 364.00 | 354.18 | 178,800 |
| 2025-12-22 | 358.00 | 364.00 | 352.00 | 364.00 | 354.18 | 810,700 |
| 2025-12-19 | 362.00 | 362.00 | 356.00 | 358.00 | 348.34 | 68,300 |
| 2025-12-18 | 360.00 | 360.00 | 356.00 | 356.00 | 346.39 | 110,800 |
| 2025-12-17 | 360.00 | 362.00 | 352.00 | 360.00 | 350.28 | 678,700 |
| 2025-12-16 | 360.00 | 364.00 | 356.00 | 362.00 | 352.23 | 589,100 |
| 2025-12-15 | 348.00 | 360.00 | 348.00 | 360.00 | 350.28 | 234,600 |
| 2025-12-12 | 366.00 | 366.00 | 346.00 | 348.00 | 338.61 | 669,500 |
| 2025-12-11 | 360.00 | 368.00 | 360.00 | 366.00 | 356.12 | 1,504,300 |
| 2025-12-10 | 364.00 | 366.00 | 354.00 | 360.00 | 350.28 | 1,250,100 |
| 2025-12-09 | 364.00 | 366.00 | 362.00 | 364.00 | 354.18 | 332,600 |
| 2025-12-08 | 368.00 | 370.00 | 362.00 | 364.00 | 354.18 | 561,900 |
| 2025-12-05 | 364.00 | 368.00 | 362.00 | 366.00 | 356.12 | 245,400 |
| 2025-12-04 | 370.00 | 378.00 | 356.00 | 364.00 | 354.18 | 2,291,400 |
| 2025-12-03 | 370.00 | 370.00 | 364.00 | 370.00 | 360.01 | 158,500 |
| 2025-12-02 | 372.00 | 372.00 | 364.00 | 370.00 | 360.01 | 288,300 |
| 2025-12-01 | 370.00 | 372.00 | 362.00 | 370.00 | 360.01 | 295,500 |
| 2025-11-28 | 376.00 | 376.00 | 368.00 | 372.00 | 361.96 | 156,100 |
| 2025-11-27 | 376.00 | 378.00 | 366.00 | 374.00 | 363.91 | 387,600 |
| 2025-11-26 | 374.00 | 378.00 | 370.00 | 372.00 | 361.96 | 425,800 |
| 2025-11-25 | 380.00 | 382.00 | 374.00 | 374.00 | 363.91 | 304,600 |
| 2025-11-24 | 372.00 | 384.00 | 366.00 | 378.00 | 367.80 | 713,300 |
| 2025-11-21 | 374.00 | 374.00 | 368.00 | 370.00 | 360.01 | 46,100 |
| 2025-11-20 | 372.00 | 372.00 | 366.00 | 370.00 | 360.01 | 251,400 |
| 2025-11-19 | 370.00 | 372.00 | 368.00 | 372.00 | 361.96 | 146,600 |
| 2025-11-18 | 374.00 | 378.00 | 368.00 | 370.00 | 360.01 | 153,400 |
| 2025-11-17 | 372.00 | 378.00 | 368.00 | 372.00 | 361.96 | 315,700 |
| 2025-11-14 | 378.00 | 386.00 | 370.00 | 372.00 | 361.96 | 551,200 |
| 2025-11-13 | 382.00 | 386.00 | 372.00 | 378.00 | 367.80 | 699,700 |
| 2025-11-12 | 394.00 | 400.00 | 364.00 | 380.00 | 369.74 | 5,011,300 |
| 2025-11-11 | 368.00 | 456.00 | 368.00 | 394.00 | 383.37 | 14,261,000 |
| 2025-11-10 | 366.00 | 366.00 | 362.00 | 366.00 | 356.12 | 225,800 |
| 2025-11-07 | 364.00 | 366.00 | 358.00 | 366.00 | 356.12 | 369,100 |
| 2025-11-06 | 366.00 | 366.00 | 362.00 | 364.00 | 354.18 | 205,100 |
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.