Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 308.00 | 316.00 | 304.00 | 310.00 | 310.00 | 126,800 |
| 2026-09-17 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | 179,800 |
| 2026-09-16 | 314.00 | 318.00 | 304.00 | 312.00 | 312.00 | 214,700 |
| 2026-09-15 | 306.00 | 318.00 | 306.00 | 314.00 | 314.00 | 183,600 |
| 2026-09-14 | 316.00 | 318.00 | 286.00 | 306.00 | 306.00 | 384,900 |
| 2026-09-11 | 314.00 | 316.00 | 310.00 | 316.00 | 316.00 | 110,100 |
| 2026-09-10 | 320.00 | 322.00 | 314.00 | 314.00 | 314.00 | 67,500 |
| 2026-09-09 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 127,100 |
| 2026-09-08 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | 99,700 |
| 2026-09-07 | 324.00 | 326.00 | 320.00 | 322.00 | 322.00 | 154,300 |
| 2026-09-04 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 338,100 |
| 2026-09-03 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 420,600 |
| 2026-09-02 | 322.00 | 324.00 | 316.00 | 320.00 | 320.00 | 201,700 |
| 2026-09-01 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 334,400 |
| 2026-08-31 | 312.00 | 318.00 | 310.00 | 318.00 | 318.00 | 483,100 |
| 2026-08-28 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 284,000 |
| 2026-08-27 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 195,500 |
| 2026-08-26 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | 329,500 |
| 2026-08-25 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2026-08-24 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 173,100 |
| 2026-08-21 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | 95,900 |
| 2026-08-20 | 304.00 | 308.00 | 304.00 | 304.00 | 304.00 | 198,000 |
| 2026-08-19 | 306.00 | 310.00 | 300.00 | 308.00 | 308.00 | 248,900 |
| 2026-08-18 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | 231,700 |
| 2026-08-17 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0 |
| 2026-08-14 | 304.00 | 308.00 | 302.00 | 306.00 | 306.00 | 201,700 |
| 2026-08-13 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 93,000 |
| 2026-08-12 | 302.00 | 310.00 | 300.00 | 308.00 | 308.00 | 311,200 |
| 2026-08-11 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | 234,600 |
| 2026-08-10 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 161,200 |
| 2026-08-07 | 296.00 | 306.00 | 296.00 | 300.00 | 300.00 | 363,400 |
| 2026-08-06 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 195,000 |
| 2026-08-05 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | 101,900 |
| 2026-08-04 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | 182,700 |
| 2026-08-03 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | 172,800 |
| 2026-07-31 | 290.00 | 302.00 | 288.00 | 294.00 | 294.00 | 592,000 |
| 2026-07-30 | 294.00 | 294.00 | 286.00 | 286.00 | 286.00 | 863,400 |
| 2026-07-29 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 119,800 |
| 2026-07-28 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 362,900 |
| 2026-07-27 | 296.00 | 298.00 | 294.00 | 294.00 | 294.00 | 983,400 |
Page 1 of 21 · 1,217 trading daysOlder →
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.