Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 366.00 | 370.00 | 366.00 | 370.00 | 360.01 | 245,600 |
| 2025-05-09 | 370.00 | 370.00 | 364.00 | 366.00 | 356.12 | 221,600 |
| 2025-05-08 | 370.00 | 376.00 | 362.00 | 370.00 | 360.01 | 244,400 |
| 2025-05-07 | 376.00 | 376.00 | 368.00 | 372.00 | 361.96 | 382,600 |
| 2025-05-06 | 380.00 | 380.00 | 370.00 | 376.00 | 365.85 | 712,200 |
| 2025-05-05 | 392.00 | 398.00 | 382.00 | 382.00 | 362.45 | 971,100 |
| 2025-05-02 | 386.00 | 392.00 | 384.00 | 392.00 | 371.93 | 397,200 |
| 2025-04-30 | 396.00 | 398.00 | 384.00 | 386.00 | 366.24 | 1,052,300 |
| 2025-04-29 | 378.00 | 402.00 | 378.00 | 394.00 | 373.83 | 854,100 |
| 2025-04-28 | 368.00 | 378.00 | 368.00 | 376.00 | 356.75 | 313,900 |
| 2025-04-25 | 370.00 | 398.00 | 366.00 | 366.00 | 347.27 | 928,600 |
| 2025-04-24 | 364.00 | 368.00 | 360.00 | 366.00 | 347.27 | 175,300 |
| 2025-04-23 | 358.00 | 364.00 | 358.00 | 364.00 | 345.37 | 156,400 |
| 2025-04-22 | 360.00 | 360.00 | 356.00 | 358.00 | 339.68 | 211,400 |
| 2025-04-21 | 362.00 | 366.00 | 360.00 | 362.00 | 343.47 | 212,700 |
| 2025-04-17 | 364.00 | 364.00 | 358.00 | 362.00 | 343.47 | 132,100 |
| 2025-04-16 | 358.00 | 362.00 | 356.00 | 362.00 | 343.47 | 179,800 |
| 2025-04-15 | 358.00 | 366.00 | 354.00 | 354.00 | 335.88 | 156,800 |
| 2025-04-14 | 356.00 | 370.00 | 352.00 | 358.00 | 339.68 | 261,500 |
| 2025-04-11 | 354.00 | 356.00 | 350.00 | 356.00 | 337.78 | 181,300 |
| 2025-04-10 | 344.00 | 358.00 | 344.00 | 354.00 | 335.88 | 237,000 |
| 2025-04-09 | 344.00 | 350.00 | 330.00 | 344.00 | 326.39 | 593,100 |
| 2025-04-08 | 360.00 | 360.00 | 334.00 | 340.00 | 322.60 | 243,200 |
| 2025-03-27 | 360.00 | 370.00 | 350.00 | 362.00 | 343.47 | 797,000 |
| 2025-03-26 | 372.00 | 378.00 | 368.00 | 374.00 | 354.86 | 223,200 |
| 2025-03-25 | 368.00 | 378.00 | 362.00 | 372.00 | 352.96 | 69,300 |
| 2025-03-24 | 370.00 | 370.00 | 352.00 | 358.00 | 339.68 | 104,800 |
| 2025-03-21 | 376.00 | 376.00 | 370.00 | 370.00 | 351.06 | 224,700 |
| 2025-03-20 | 378.00 | 394.00 | 374.00 | 376.00 | 356.75 | 366,700 |
| 2025-03-19 | 378.00 | 380.00 | 374.00 | 378.00 | 358.65 | 188,100 |
| 2025-03-18 | 388.00 | 390.00 | 370.00 | 378.00 | 358.65 | 171,600 |
| 2025-03-17 | 386.00 | 400.00 | 384.00 | 386.00 | 366.24 | 85,300 |
| 2025-03-14 | 392.00 | 392.00 | 382.00 | 386.00 | 366.24 | 47,700 |
| 2025-03-13 | 382.00 | 400.00 | 380.00 | 392.00 | 371.93 | 133,500 |
| 2025-03-12 | 376.00 | 382.00 | 374.00 | 382.00 | 362.45 | 117,000 |
| 2025-03-11 | 380.00 | 380.00 | 372.00 | 378.00 | 358.65 | 260,700 |
| 2025-03-10 | 382.00 | 382.00 | 378.00 | 378.00 | 358.65 | 34,500 |
| 2025-03-07 | 378.00 | 384.00 | 378.00 | 382.00 | 362.45 | 286,500 |
| 2025-03-06 | 376.00 | 386.00 | 376.00 | 378.00 | 358.65 | 245,000 |
| 2025-03-05 | 374.00 | 382.00 | 374.00 | 380.00 | 360.55 | 288,300 |
| 2025-03-04 | 386.00 | 390.00 | 372.00 | 378.00 | 358.65 | 272,400 |
| 2025-03-03 | 378.00 | 396.00 | 370.00 | 382.00 | 362.45 | 358,000 |
| 2025-02-28 | 376.00 | 380.00 | 374.00 | 378.00 | 358.65 | 218,500 |
| 2025-02-27 | 378.00 | 380.00 | 376.00 | 378.00 | 358.65 | 49,000 |
| 2025-02-26 | 388.00 | 388.00 | 376.00 | 378.00 | 358.65 | 291,000 |
| 2025-02-25 | 386.00 | 388.00 | 376.00 | 384.00 | 364.34 | 501,200 |
| 2025-02-24 | 390.00 | 392.00 | 384.00 | 386.00 | 366.24 | 134,700 |
| 2025-02-21 | 390.00 | 390.00 | 386.00 | 390.00 | 370.04 | 227,300 |
| 2025-02-20 | 390.00 | 390.00 | 384.00 | 388.00 | 368.14 | 193,200 |
| 2025-02-19 | 390.00 | 394.00 | 378.00 | 390.00 | 370.04 | 251,800 |
| 2025-02-18 | 386.00 | 394.00 | 384.00 | 392.00 | 371.93 | 240,800 |
| 2025-02-17 | 394.00 | 394.00 | 382.00 | 390.00 | 370.04 | 383,500 |
| 2025-02-14 | 390.00 | 394.00 | 386.00 | 390.00 | 370.04 | 230,100 |
| 2025-02-13 | 392.00 | 396.00 | 390.00 | 394.00 | 373.83 | 252,800 |
| 2025-02-12 | 392.00 | 392.00 | 388.00 | 390.00 | 370.04 | 125,200 |
| 2025-02-11 | 390.00 | 398.00 | 380.00 | 392.00 | 371.93 | 138,500 |
| 2025-02-10 | 392.00 | 394.00 | 384.00 | 390.00 | 370.04 | 220,600 |
| 2025-02-07 | 394.00 | 394.00 | 382.00 | 394.00 | 373.83 | 187,700 |
| 2025-02-06 | 392.00 | 398.00 | 380.00 | 394.00 | 373.83 | 199,000 |
| 2025-02-05 | 394.00 | 396.00 | 390.00 | 392.00 | 371.93 | 199,900 |
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.