Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 420.00 | 450.00 | 418.00 | 448.00 | 425.07 | 1,064,100 |
| 2024-10-30 | 420.00 | 420.00 | 414.00 | 416.00 | 394.71 | 93,400 |
| 2024-10-29 | 416.00 | 422.00 | 416.00 | 420.00 | 398.50 | 68,000 |
| 2024-10-28 | 414.00 | 422.00 | 414.00 | 418.00 | 396.60 | 31,000 |
| 2024-10-25 | 408.00 | 424.00 | 408.00 | 414.00 | 392.81 | 185,400 |
| 2024-10-24 | 420.00 | 420.00 | 416.00 | 416.00 | 394.71 | 146,400 |
| 2024-10-23 | 416.00 | 422.00 | 414.00 | 420.00 | 398.50 | 250,000 |
| 2024-10-22 | 416.00 | 420.00 | 414.00 | 416.00 | 394.71 | 226,300 |
| 2024-10-21 | 418.00 | 418.00 | 410.00 | 414.00 | 392.81 | 185,700 |
| 2024-10-18 | 410.00 | 416.00 | 406.00 | 410.00 | 389.01 | 160,100 |
| 2024-10-17 | 410.00 | 414.00 | 406.00 | 408.00 | 387.12 | 80,200 |
| 2024-10-16 | 412.00 | 416.00 | 404.00 | 406.00 | 385.22 | 181,200 |
| 2024-10-15 | 418.00 | 418.00 | 402.00 | 408.00 | 387.12 | 100,400 |
| 2024-10-14 | 408.00 | 414.00 | 402.00 | 408.00 | 387.12 | 43,500 |
| 2024-10-11 | 412.00 | 412.00 | 402.00 | 404.00 | 383.32 | 80,800 |
| 2024-10-10 | 416.00 | 416.00 | 410.00 | 412.00 | 390.91 | 31,300 |
| 2024-10-09 | 408.00 | 418.00 | 404.00 | 410.00 | 389.01 | 971,500 |
| 2024-10-08 | 402.00 | 410.00 | 394.00 | 410.00 | 389.01 | 110,100 |
| 2024-10-07 | 400.00 | 408.00 | 398.00 | 402.00 | 381.42 | 102,900 |
| 2024-10-04 | 408.00 | 408.00 | 400.00 | 402.00 | 381.42 | 55,200 |
| 2024-10-03 | 408.00 | 410.00 | 398.00 | 408.00 | 387.12 | 171,300 |
| 2024-10-02 | 410.00 | 412.00 | 394.00 | 408.00 | 387.12 | 379,800 |
| 2024-10-01 | 406.00 | 410.00 | 400.00 | 406.00 | 385.22 | 72,400 |
| 2024-09-30 | 416.00 | 416.00 | 404.00 | 404.00 | 383.32 | 182,500 |
| 2024-09-27 | 414.00 | 420.00 | 400.00 | 416.00 | 394.71 | 614,100 |
| 2024-09-26 | 404.00 | 414.00 | 392.00 | 414.00 | 392.81 | 604,300 |
| 2024-09-25 | 390.00 | 410.00 | 386.00 | 406.00 | 385.22 | 514,100 |
| 2024-09-24 | 384.00 | 390.00 | 380.00 | 388.00 | 368.14 | 359,200 |
| 2024-09-23 | 382.00 | 384.00 | 380.00 | 382.00 | 362.45 | 568,100 |
| 2024-09-20 | 380.00 | 384.00 | 378.00 | 380.00 | 360.55 | 371,800 |
| 2024-09-19 | 376.00 | 380.00 | 374.00 | 378.00 | 358.65 | 120,100 |
| 2024-09-18 | 376.00 | 378.00 | 374.00 | 378.00 | 358.65 | 206,100 |
| 2024-09-17 | 376.00 | 380.00 | 372.00 | 376.00 | 356.75 | 328,000 |
| 2024-09-13 | 376.00 | 378.00 | 372.00 | 376.00 | 356.75 | 111,500 |
| 2024-09-12 | 374.00 | 382.00 | 374.00 | 374.00 | 354.86 | 297,400 |
| 2024-09-11 | 378.00 | 380.00 | 370.00 | 374.00 | 354.86 | 444,300 |
| 2024-09-10 | 366.00 | 412.00 | 366.00 | 378.00 | 358.65 | 1,352,800 |
| 2024-09-09 | 366.00 | 370.00 | 364.00 | 368.00 | 349.16 | 137,300 |
| 2024-09-06 | 370.00 | 370.00 | 364.00 | 366.00 | 347.27 | 109,100 |
| 2024-09-05 | 364.00 | 370.00 | 364.00 | 366.00 | 347.27 | 39,400 |
| 2024-09-04 | 366.00 | 370.00 | 364.00 | 370.00 | 351.06 | 102,800 |
| 2024-09-03 | 368.00 | 370.00 | 360.00 | 366.00 | 347.27 | 134,700 |
| 2024-09-02 | 366.00 | 370.00 | 362.00 | 366.00 | 347.27 | 141,200 |
| 2024-08-30 | 370.00 | 380.00 | 362.00 | 366.00 | 347.27 | 391,900 |
| 2024-08-29 | 370.00 | 370.00 | 366.00 | 370.00 | 351.06 | 171,200 |
| 2024-08-28 | 368.00 | 370.00 | 366.00 | 366.00 | 347.27 | 72,100 |
| 2024-08-27 | 368.00 | 370.00 | 366.00 | 368.00 | 349.16 | 105,200 |
| 2024-08-26 | 364.00 | 368.00 | 364.00 | 366.00 | 347.27 | 182,800 |
| 2024-08-23 | 364.00 | 370.00 | 364.00 | 364.00 | 345.37 | 137,600 |
| 2024-08-22 | 364.00 | 368.00 | 364.00 | 364.00 | 345.37 | 86,600 |
| 2024-08-21 | 366.00 | 370.00 | 350.00 | 364.00 | 345.37 | 404,800 |
| 2024-08-20 | 366.00 | 370.00 | 366.00 | 366.00 | 347.27 | 134,200 |
| 2024-08-19 | 368.00 | 372.00 | 366.00 | 366.00 | 347.27 | 146,600 |
| 2024-08-16 | 370.00 | 372.00 | 368.00 | 368.00 | 349.16 | 230,400 |
| 2024-08-15 | 372.00 | 374.00 | 368.00 | 372.00 | 352.96 | 70,800 |
| 2024-08-14 | 368.00 | 372.00 | 368.00 | 372.00 | 352.96 | 56,900 |
| 2024-08-13 | 370.00 | 372.00 | 366.00 | 370.00 | 351.06 | 137,100 |
| 2024-08-12 | 370.00 | 372.00 | 368.00 | 370.00 | 351.06 | 44,700 |
| 2024-08-09 | 370.00 | 372.00 | 368.00 | 370.00 | 351.06 | 53,900 |
| 2024-08-08 | 372.00 | 372.00 | 366.00 | 370.00 | 351.06 | 149,800 |
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.