Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 382.00 | 390.00 | 378.00 | 382.00 | 371.69 | 235,400 |
| 2025-08-12 | 380.00 | 394.00 | 376.00 | 380.00 | 369.74 | 480,300 |
| 2025-08-11 | 382.00 | 384.00 | 376.00 | 380.00 | 369.74 | 322,800 |
| 2025-08-08 | 386.00 | 386.00 | 376.00 | 380.00 | 369.74 | 195,200 |
| 2025-08-07 | 390.00 | 410.00 | 380.00 | 380.00 | 369.74 | 1,489,300 |
| 2025-08-06 | 380.00 | 382.00 | 372.00 | 376.00 | 365.85 | 264,100 |
| 2025-08-05 | 384.00 | 388.00 | 374.00 | 378.00 | 367.80 | 294,600 |
| 2025-08-04 | 376.00 | 400.00 | 368.00 | 384.00 | 373.64 | 1,678,900 |
| 2025-08-01 | 364.00 | 374.00 | 364.00 | 368.00 | 358.07 | 213,700 |
| 2025-07-31 | 368.00 | 368.00 | 362.00 | 364.00 | 354.18 | 337,200 |
| 2025-07-30 | 360.00 | 366.00 | 360.00 | 366.00 | 356.12 | 423,400 |
| 2025-07-29 | 360.00 | 362.00 | 358.00 | 360.00 | 350.28 | 177,500 |
| 2025-07-28 | 364.00 | 364.00 | 358.00 | 362.00 | 352.23 | 291,800 |
| 2025-07-25 | 362.00 | 364.00 | 358.00 | 364.00 | 354.18 | 190,500 |
| 2025-07-24 | 362.00 | 364.00 | 362.00 | 364.00 | 354.18 | 245,600 |
| 2025-07-23 | 360.00 | 362.00 | 356.00 | 362.00 | 352.23 | 237,600 |
| 2025-07-22 | 362.00 | 362.00 | 358.00 | 360.00 | 350.28 | 185,000 |
| 2025-07-21 | 362.00 | 362.00 | 356.00 | 360.00 | 350.28 | 224,700 |
| 2025-07-18 | 358.00 | 362.00 | 358.00 | 360.00 | 350.28 | 209,400 |
| 2025-07-17 | 358.00 | 360.00 | 358.00 | 360.00 | 350.28 | 167,600 |
| 2025-07-16 | 358.00 | 360.00 | 356.00 | 360.00 | 350.28 | 140,300 |
| 2025-07-15 | 358.00 | 360.00 | 356.00 | 360.00 | 350.28 | 108,500 |
| 2025-07-14 | 360.00 | 360.00 | 358.00 | 360.00 | 350.28 | 194,600 |
| 2025-07-11 | 360.00 | 360.00 | 358.00 | 360.00 | 350.28 | 160,500 |
| 2025-07-10 | 360.00 | 360.00 | 358.00 | 360.00 | 350.28 | 111,500 |
| 2025-07-09 | 360.00 | 360.00 | 356.00 | 360.00 | 350.28 | 102,400 |
| 2025-07-08 | 356.00 | 358.00 | 356.00 | 358.00 | 348.34 | 84,800 |
| 2025-07-07 | 360.00 | 360.00 | 356.00 | 356.00 | 346.39 | 297,000 |
| 2025-07-04 | 360.00 | 360.00 | 358.00 | 360.00 | 350.28 | 10,400 |
| 2025-07-03 | 358.00 | 360.00 | 356.00 | 360.00 | 350.28 | 167,000 |
| 2025-07-02 | 358.00 | 358.00 | 356.00 | 358.00 | 348.34 | 218,300 |
| 2025-07-01 | 360.00 | 362.00 | 356.00 | 358.00 | 348.34 | 253,600 |
| 2025-06-30 | 362.00 | 362.00 | 356.00 | 360.00 | 350.28 | 341,700 |
| 2025-06-26 | 358.00 | 362.00 | 358.00 | 362.00 | 352.23 | 166,700 |
| 2025-06-25 | 360.00 | 360.00 | 356.00 | 360.00 | 350.28 | 174,300 |
| 2025-06-24 | 360.00 | 360.00 | 358.00 | 360.00 | 350.28 | 24,000 |
| 2025-06-23 | 360.00 | 360.00 | 354.00 | 360.00 | 350.28 | 739,200 |
| 2025-06-20 | 364.00 | 364.00 | 356.00 | 360.00 | 350.28 | 242,700 |
| 2025-06-19 | 364.00 | 364.00 | 354.00 | 358.00 | 348.34 | 193,900 |
| 2025-06-18 | 362.00 | 364.00 | 354.00 | 364.00 | 354.18 | 286,000 |
| 2025-06-17 | 356.00 | 364.00 | 352.00 | 362.00 | 352.23 | 163,500 |
| 2025-06-16 | 362.00 | 362.00 | 354.00 | 356.00 | 346.39 | 324,000 |
| 2025-06-13 | 360.00 | 366.00 | 360.00 | 362.00 | 352.23 | 216,300 |
| 2025-06-12 | 362.00 | 366.00 | 360.00 | 360.00 | 350.28 | 251,000 |
| 2025-06-11 | 362.00 | 362.00 | 360.00 | 362.00 | 352.23 | 129,200 |
| 2025-06-10 | 362.00 | 362.00 | 360.00 | 362.00 | 352.23 | 75,800 |
| 2025-06-05 | 360.00 | 362.00 | 360.00 | 362.00 | 352.23 | 45,400 |
| 2025-06-04 | 362.00 | 364.00 | 360.00 | 360.00 | 350.28 | 204,800 |
| 2025-06-03 | 364.00 | 364.00 | 360.00 | 362.00 | 352.23 | 37,400 |
| 2025-06-02 | 366.00 | 366.00 | 360.00 | 364.00 | 354.18 | 318,200 |
| 2025-05-28 | 366.00 | 366.00 | 358.00 | 366.00 | 356.12 | 343,100 |
| 2025-05-27 | 366.00 | 370.00 | 364.00 | 366.00 | 356.12 | 257,400 |
| 2025-05-26 | 372.00 | 372.00 | 366.00 | 368.00 | 358.07 | 345,600 |
| 2025-05-23 | 368.00 | 372.00 | 368.00 | 372.00 | 361.96 | 24,100 |
| 2025-05-22 | 376.00 | 376.00 | 368.00 | 372.00 | 361.96 | 266,300 |
| 2025-05-21 | 372.00 | 372.00 | 366.00 | 372.00 | 361.96 | 393,200 |
| 2025-05-20 | 372.00 | 372.00 | 368.00 | 372.00 | 361.96 | 226,600 |
| 2025-05-19 | 372.00 | 374.00 | 370.00 | 372.00 | 361.96 | 202,200 |
| 2025-05-16 | 372.00 | 374.00 | 370.00 | 372.00 | 361.96 | 188,300 |
| 2025-05-15 | 370.00 | 374.00 | 370.00 | 372.00 | 361.96 | 99,700 |
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.