Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 364.00 | 366.00 | 360.00 | 366.00 | 356.12 | 171,100 |
| 2025-11-04 | 368.00 | 368.00 | 362.00 | 364.00 | 354.18 | 278,100 |
| 2025-11-03 | 362.00 | 368.00 | 362.00 | 368.00 | 358.07 | 242,600 |
| 2025-10-31 | 362.00 | 364.00 | 354.00 | 360.00 | 350.28 | 339,900 |
| 2025-10-30 | 362.00 | 362.00 | 358.00 | 362.00 | 352.23 | 315,500 |
| 2025-10-29 | 360.00 | 366.00 | 356.00 | 362.00 | 352.23 | 1,301,200 |
| 2025-10-28 | 362.00 | 362.00 | 360.00 | 362.00 | 352.23 | 499,600 |
| 2025-10-27 | 364.00 | 364.00 | 360.00 | 360.00 | 350.28 | 404,000 |
| 2025-10-24 | 362.00 | 366.00 | 362.00 | 364.00 | 354.18 | 583,300 |
| 2025-10-23 | 364.00 | 366.00 | 360.00 | 364.00 | 354.18 | 601,900 |
| 2025-10-22 | 362.00 | 366.00 | 352.00 | 364.00 | 354.18 | 539,700 |
| 2025-10-21 | 368.00 | 368.00 | 360.00 | 362.00 | 352.23 | 1,063,400 |
| 2025-10-20 | 368.00 | 372.00 | 364.00 | 368.00 | 358.07 | 623,600 |
| 2025-10-17 | 368.00 | 372.00 | 366.00 | 368.00 | 358.07 | 184,800 |
| 2025-10-16 | 380.00 | 382.00 | 366.00 | 368.00 | 358.07 | 894,000 |
| 2025-10-15 | 372.00 | 380.00 | 372.00 | 380.00 | 369.74 | 182,000 |
| 2025-10-14 | 374.00 | 376.00 | 370.00 | 374.00 | 363.91 | 182,400 |
| 2025-10-13 | 378.00 | 380.00 | 372.00 | 374.00 | 363.91 | 154,200 |
| 2025-10-10 | 378.00 | 380.00 | 370.00 | 378.00 | 367.80 | 302,300 |
| 2025-10-09 | 376.00 | 388.00 | 374.00 | 378.00 | 367.80 | 412,700 |
| 2025-10-08 | 366.00 | 376.00 | 366.00 | 376.00 | 365.85 | 388,400 |
| 2025-10-07 | 368.00 | 370.00 | 366.00 | 366.00 | 356.12 | 241,700 |
| 2025-10-06 | 370.00 | 370.00 | 366.00 | 370.00 | 360.01 | 174,300 |
| 2025-10-03 | 370.00 | 372.00 | 366.00 | 372.00 | 361.96 | 132,500 |
| 2025-10-02 | 370.00 | 370.00 | 360.00 | 370.00 | 360.01 | 146,700 |
| 2025-10-01 | 370.00 | 374.00 | 368.00 | 368.00 | 358.07 | 185,900 |
| 2025-09-30 | 372.00 | 374.00 | 368.00 | 372.00 | 361.96 | 174,400 |
| 2025-09-29 | 370.00 | 372.00 | 368.00 | 372.00 | 361.96 | 183,200 |
| 2025-09-26 | 370.00 | 372.00 | 366.00 | 372.00 | 361.96 | 294,400 |
| 2025-09-25 | 376.00 | 378.00 | 362.00 | 364.00 | 354.18 | 418,500 |
| 2025-09-24 | 382.00 | 382.00 | 372.00 | 376.00 | 365.85 | 302,900 |
| 2025-09-23 | 372.00 | 376.00 | 372.00 | 372.00 | 361.96 | 155,600 |
| 2025-09-22 | 368.00 | 372.00 | 366.00 | 372.00 | 361.96 | 208,700 |
| 2025-09-19 | 364.00 | 370.00 | 364.00 | 368.00 | 358.07 | 186,300 |
| 2025-09-18 | 374.00 | 376.00 | 368.00 | 368.00 | 358.07 | 218,000 |
| 2025-09-17 | 372.00 | 374.00 | 368.00 | 374.00 | 363.91 | 220,100 |
| 2025-09-16 | 370.00 | 372.00 | 366.00 | 372.00 | 361.96 | 257,000 |
| 2025-09-15 | 368.00 | 370.00 | 360.00 | 370.00 | 360.01 | 390,800 |
| 2025-09-12 | 368.00 | 370.00 | 366.00 | 370.00 | 360.01 | 92,700 |
| 2025-09-11 | 368.00 | 372.00 | 368.00 | 368.00 | 358.07 | 224,700 |
| 2025-09-10 | 372.00 | 372.00 | 368.00 | 370.00 | 360.01 | 128,100 |
| 2025-09-09 | 370.00 | 370.00 | 362.00 | 370.00 | 360.01 | 230,300 |
| 2025-09-08 | 370.00 | 370.00 | 366.00 | 370.00 | 360.01 | 164,200 |
| 2025-09-05 | 372.00 | 372.00 | 372.00 | 372.00 | 361.96 | 0 |
| 2025-09-04 | 370.00 | 374.00 | 366.00 | 372.00 | 361.96 | 244,700 |
| 2025-09-03 | 368.00 | 372.00 | 368.00 | 370.00 | 360.01 | 145,700 |
| 2025-09-02 | 368.00 | 372.00 | 364.00 | 366.00 | 356.12 | 286,100 |
| 2025-09-01 | 374.00 | 374.00 | 368.00 | 368.00 | 358.07 | 273,100 |
| 2025-08-29 | 384.00 | 384.00 | 374.00 | 374.00 | 363.91 | 207,000 |
| 2025-08-28 | 380.00 | 384.00 | 376.00 | 384.00 | 373.64 | 192,200 |
| 2025-08-27 | 384.00 | 384.00 | 374.00 | 384.00 | 373.64 | 340,500 |
| 2025-08-26 | 378.00 | 384.00 | 378.00 | 384.00 | 373.64 | 314,000 |
| 2025-08-25 | 380.00 | 386.00 | 376.00 | 378.00 | 367.80 | 304,500 |
| 2025-08-22 | 380.00 | 386.00 | 378.00 | 384.00 | 373.64 | 299,300 |
| 2025-08-21 | 382.00 | 386.00 | 376.00 | 382.00 | 371.69 | 200,800 |
| 2025-08-20 | 386.00 | 386.00 | 380.00 | 384.00 | 373.64 | 152,900 |
| 2025-08-19 | 386.00 | 388.00 | 380.00 | 386.00 | 375.58 | 306,800 |
| 2025-08-18 | 386.00 | 386.00 | 386.00 | 386.00 | 375.58 | 0 |
| 2025-08-15 | 390.00 | 390.00 | 382.00 | 386.00 | 375.58 | 396,700 |
| 2025-08-14 | 380.00 | 386.00 | 376.00 | 384.00 | 373.64 | 323,400 |
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.