Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 294.00 | 294.00 | 280.00 | 284.00 | 284.00 | 119,300 |
| 2026-10-16 | 304.00 | 304.00 | 286.00 | 288.00 | 288.00 | 350,400 |
| 2026-10-15 | 306.00 | 308.00 | 300.00 | 304.00 | 304.00 | 44,100 |
| 2026-10-14 | 302.00 | 308.00 | 300.00 | 306.00 | 306.00 | 47,800 |
| 2026-10-13 | 306.00 | 308.00 | 300.00 | 302.00 | 302.00 | 54,700 |
| 2026-10-12 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | 187,800 |
| 2026-10-09 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | 15,000 |
| 2026-10-08 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | 158,900 |
| 2026-10-07 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | 29,200 |
| 2026-10-06 | 304.00 | 310.00 | 302.00 | 310.00 | 310.00 | 62,400 |
| 2026-10-05 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | 144,200 |
| 2026-10-02 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 43,000 |
| 2026-10-01 | 306.00 | 310.00 | 304.00 | 308.00 | 308.00 | 17,900 |
| 2026-09-30 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | 118,000 |
| 2026-09-29 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | 55,700 |
| 2026-09-28 | 302.00 | 310.00 | 302.00 | 306.00 | 306.00 | 211,500 |
| 2026-09-25 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | 175,100 |
| 2026-09-24 | 310.00 | 314.00 | 304.00 | 310.00 | 310.00 | 181,400 |
| 2026-09-23 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 15,500 |
| 2026-09-22 | 310.00 | 314.00 | 300.00 | 308.00 | 308.00 | 206,400 |
| 2026-09-21 | 308.00 | 312.00 | 306.00 | 310.00 | 310.00 | 69,500 |
Page 1 of 1 · 21 trading days
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.