Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 394.00 | 394.00 | 392.00 | 392.00 | 371.93 | 31,700 |
| 2025-02-03 | 398.00 | 400.00 | 388.00 | 394.00 | 373.83 | 210,400 |
| 2025-01-31 | 398.00 | 400.00 | 392.00 | 398.00 | 377.63 | 345,800 |
| 2025-01-30 | 398.00 | 398.00 | 396.00 | 398.00 | 377.63 | 296,400 |
| 2025-01-24 | 398.00 | 402.00 | 394.00 | 398.00 | 377.63 | 287,100 |
| 2025-01-23 | 400.00 | 404.00 | 396.00 | 398.00 | 377.63 | 237,300 |
| 2025-01-22 | 398.00 | 400.00 | 396.00 | 400.00 | 379.53 | 228,700 |
| 2025-01-21 | 396.00 | 400.00 | 396.00 | 398.00 | 377.63 | 180,700 |
| 2025-01-20 | 408.00 | 408.00 | 396.00 | 396.00 | 375.73 | 418,600 |
| 2025-01-17 | 392.00 | 410.00 | 388.00 | 408.00 | 387.12 | 522,500 |
| 2025-01-16 | 396.00 | 398.00 | 386.00 | 392.00 | 371.93 | 190,600 |
| 2025-01-15 | 386.00 | 396.00 | 386.00 | 396.00 | 375.73 | 143,000 |
| 2025-01-14 | 394.00 | 394.00 | 388.00 | 390.00 | 370.04 | 164,500 |
| 2025-01-13 | 396.00 | 396.00 | 390.00 | 394.00 | 373.83 | 204,600 |
| 2025-01-10 | 394.00 | 400.00 | 388.00 | 396.00 | 375.73 | 278,400 |
| 2025-01-09 | 394.00 | 400.00 | 392.00 | 394.00 | 373.83 | 210,600 |
| 2025-01-08 | 402.00 | 402.00 | 394.00 | 394.00 | 373.83 | 57,600 |
| 2025-01-07 | 406.00 | 414.00 | 398.00 | 402.00 | 381.42 | 175,300 |
| 2025-01-06 | 402.00 | 410.00 | 400.00 | 406.00 | 385.22 | 259,300 |
| 2025-01-03 | 404.00 | 408.00 | 402.00 | 404.00 | 383.32 | 211,500 |
| 2025-01-02 | 406.00 | 412.00 | 402.00 | 404.00 | 383.32 | 83,900 |
| 2024-12-30 | 414.00 | 414.00 | 408.00 | 412.00 | 390.91 | 253,900 |
| 2024-12-27 | 398.00 | 418.00 | 398.00 | 414.00 | 392.81 | 552,700 |
| 2024-12-24 | 392.00 | 398.00 | 388.00 | 398.00 | 377.63 | 40,200 |
| 2024-12-23 | 390.00 | 396.00 | 388.00 | 392.00 | 371.93 | 46,700 |
| 2024-12-20 | 392.00 | 398.00 | 388.00 | 390.00 | 370.04 | 54,900 |
| 2024-12-19 | 394.00 | 400.00 | 390.00 | 392.00 | 371.93 | 73,200 |
| 2024-12-18 | 392.00 | 400.00 | 392.00 | 394.00 | 373.83 | 13,200 |
| 2024-12-17 | 402.00 | 402.00 | 390.00 | 398.00 | 377.63 | 142,100 |
| 2024-12-16 | 402.00 | 410.00 | 398.00 | 402.00 | 381.42 | 170,500 |
| 2024-12-13 | 402.00 | 404.00 | 398.00 | 402.00 | 381.42 | 59,600 |
| 2024-12-12 | 402.00 | 404.00 | 398.00 | 402.00 | 381.42 | 87,300 |
| 2024-12-11 | 398.00 | 404.00 | 398.00 | 402.00 | 381.42 | 174,100 |
| 2024-12-10 | 400.00 | 400.00 | 390.00 | 398.00 | 377.63 | 129,300 |
| 2024-12-09 | 398.00 | 400.00 | 394.00 | 400.00 | 379.53 | 33,300 |
| 2024-12-06 | 396.00 | 398.00 | 390.00 | 398.00 | 377.63 | 71,200 |
| 2024-12-05 | 398.00 | 402.00 | 392.00 | 396.00 | 375.73 | 233,800 |
| 2024-12-04 | 398.00 | 402.00 | 394.00 | 398.00 | 377.63 | 52,600 |
| 2024-12-03 | 400.00 | 400.00 | 394.00 | 396.00 | 375.73 | 34,600 |
| 2024-12-02 | 370.00 | 404.00 | 370.00 | 400.00 | 379.53 | 39,600 |
| 2024-11-29 | 404.00 | 404.00 | 394.00 | 402.00 | 381.42 | 31,100 |
| 2024-11-28 | 396.00 | 410.00 | 390.00 | 402.00 | 381.42 | 110,500 |
| 2024-11-26 | 382.00 | 402.00 | 382.00 | 396.00 | 375.73 | 150,900 |
| 2024-11-25 | 412.00 | 412.00 | 394.00 | 394.00 | 373.83 | 47,400 |
| 2024-11-22 | 400.00 | 404.00 | 390.00 | 394.00 | 373.83 | 34,600 |
| 2024-11-21 | 402.00 | 404.00 | 400.00 | 400.00 | 379.53 | 24,600 |
| 2024-11-20 | 400.00 | 406.00 | 400.00 | 402.00 | 381.42 | 43,200 |
| 2024-11-19 | 412.00 | 412.00 | 390.00 | 398.00 | 377.63 | 54,400 |
| 2024-11-18 | 404.00 | 406.00 | 398.00 | 400.00 | 379.53 | 29,200 |
| 2024-11-15 | 404.00 | 404.00 | 392.00 | 404.00 | 383.32 | 113,900 |
| 2024-11-14 | 404.00 | 408.00 | 398.00 | 402.00 | 381.42 | 29,300 |
| 2024-11-13 | 400.00 | 408.00 | 392.00 | 404.00 | 383.32 | 203,600 |
| 2024-11-12 | 408.00 | 418.00 | 390.00 | 394.00 | 373.83 | 863,400 |
| 2024-11-11 | 436.00 | 444.00 | 400.00 | 408.00 | 387.12 | 836,600 |
| 2024-11-08 | 440.00 | 448.00 | 420.00 | 436.00 | 413.68 | 454,500 |
| 2024-11-07 | 460.00 | 464.00 | 400.00 | 440.00 | 417.48 | 2,667,800 |
| 2024-11-06 | 464.00 | 468.00 | 446.00 | 460.00 | 436.45 | 632,300 |
| 2024-11-05 | 438.00 | 480.00 | 428.00 | 464.00 | 440.25 | 1,671,400 |
| 2024-11-04 | 442.00 | 444.00 | 416.00 | 438.00 | 415.58 | 810,000 |
| 2024-11-01 | 448.00 | 458.00 | 418.00 | 442.00 | 419.38 | 225,900 |
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.