PT Garudafood Putra Putri Jaya Tbk (GOOD.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 10:55AM WIB. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.00 | 366.00 | 360.00 | 366.00 | 366.00 | 66,200 |
| 01 Jul 2024 | 362.00 | 368.00 | 362.00 | 364.00 | 364.00 | 167,100 |
| 28 Jun 2024 | 364.00 | 366.00 | 362.00 | 364.00 | 364.00 | 91,200 |
| 27 Jun 2024 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | 45,800 |
| 26 Jun 2024 | 368.00 | 370.00 | 364.00 | 368.00 | 368.00 | 123,700 |
| 25 Jun 2024 | 366.00 | 368.00 | 364.00 | 368.00 | 368.00 | 221,200 |
| 24 Jun 2024 | 366.00 | 366.00 | 354.00 | 366.00 | 366.00 | 202,100 |
| 21 Jun 2024 | 378.00 | 378.00 | 358.00 | 366.00 | 366.00 | 172,100 |
| 20 Jun 2024 | 386.00 | 386.00 | 370.00 | 380.00 | 380.00 | 76,200 |
| 19 Jun 2024 | 386.00 | 386.00 | 376.00 | 386.00 | 386.00 | 74,800 |
| 14 Jun 2024 | 392.00 | 392.00 | 370.00 | 386.00 | 386.00 | 59,300 |
| 13 Jun 2024 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | 100,400 |
| 12 Jun 2024 | 400.00 | 400.00 | 390.00 | 392.00 | 392.00 | 89,400 |
| 11 Jun 2024 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 24,600 |
| 10 Jun 2024 | 400.00 | 400.00 | 392.00 | 400.00 | 400.00 | 48,100 |
| 07 Jun 2024 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | 54,900 |
| 06 Jun 2024 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 175,200 |
| 05 Jun 2024 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 24,500 |
| 04 Jun 2024 | 398.00 | 400.00 | 394.00 | 396.00 | 396.00 | 105,800 |
| 03 Jun 2024 | 390.00 | 402.00 | 390.00 | 398.00 | 398.00 | 97,600 |
| 31 May 2024 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | 161,300 |
| 30 May 2024 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | 245,600 |
| 29 May 2024 | 402.00 | 402.00 | 396.00 | 400.00 | 400.00 | 22,700 |
| 28 May 2024 | 402.00 | 402.00 | 396.00 | 400.00 | 400.00 | 47,800 |
| 27 May 2024 | 400.00 | 402.00 | 350.00 | 400.00 | 400.00 | 90,300 |
| 22 May 2024 | 406.00 | 410.00 | 402.00 | 402.00 | 402.00 | 280,600 |
| 21 May 2024 | 406.00 | 410.00 | 402.00 | 404.00 | 404.00 | 243,000 |
| 20 May 2024 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | 403,000 |
| 17 May 2024 | 410.00 | 410.00 | 404.00 | 406.00 | 406.00 | 365,100 |
| 16 May 2024 | 410.00 | 410.00 | 404.00 | 410.00 | 410.00 | 196,500 |
| 15 May 2024 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | 37,100 |
| 14 May 2024 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 227,100 |
| 14 May 2024 | 9 Dividend | |||||
| 13 May 2024 | 418.00 | 420.00 | 412.00 | 420.00 | 411.00 | 398,900 |
| 08 May 2024 | 418.00 | 420.00 | 414.00 | 418.00 | 409.04 | 284,700 |
| 07 May 2024 | 420.00 | 422.00 | 414.00 | 418.00 | 409.04 | 246,200 |
| 06 May 2024 | 420.00 | 422.00 | 412.00 | 418.00 | 409.04 | 254,700 |
| 03 May 2024 | 416.00 | 424.00 | 416.00 | 418.00 | 409.04 | 55,000 |
| 02 May 2024 | 416.00 | 420.00 | 410.00 | 418.00 | 409.04 | 371,000 |
| 30 Apr 2024 | 414.00 | 420.00 | 412.00 | 414.00 | 405.13 | 877,300 |
| 29 Apr 2024 | 418.00 | 418.00 | 412.00 | 414.00 | 405.13 | 34,800 |
| 26 Apr 2024 | 416.00 | 430.00 | 414.00 | 414.00 | 405.13 | 752,700 |
| 25 Apr 2024 | 418.00 | 422.00 | 414.00 | 414.00 | 405.13 | 369,300 |
| 24 Apr 2024 | 420.00 | 422.00 | 416.00 | 418.00 | 409.04 | 441,400 |
| 23 Apr 2024 | 420.00 | 422.00 | 416.00 | 418.00 | 409.04 | 264,700 |
| 22 Apr 2024 | 416.00 | 422.00 | 412.00 | 422.00 | 412.96 | 344,200 |
| 19 Apr 2024 | 412.00 | 420.00 | 408.00 | 420.00 | 411.00 | 179,900 |
| 18 Apr 2024 | 420.00 | 422.00 | 408.00 | 412.00 | 403.17 | 268,500 |
| 17 Apr 2024 | 420.00 | 420.00 | 416.00 | 420.00 | 411.00 | 295,900 |
| 16 Apr 2024 | 418.00 | 434.00 | 404.00 | 420.00 | 411.00 | 601,100 |
| 05 Apr 2024 | 422.00 | 422.00 | 418.00 | 418.00 | 409.04 | 211,700 |
| 04 Apr 2024 | 420.00 | 424.00 | 418.00 | 420.00 | 411.00 | 124,500 |
| 03 Apr 2024 | 422.00 | 422.00 | 416.00 | 420.00 | 411.00 | 57,300 |
| 02 Apr 2024 | 424.00 | 424.00 | 418.00 | 422.00 | 412.96 | 55,000 |
| 01 Apr 2024 | 424.00 | 428.00 | 422.00 | 424.00 | 414.91 | 51,700 |
| 28 Mar 2024 | 428.00 | 428.00 | 422.00 | 424.00 | 414.91 | 107,600 |
| 27 Mar 2024 | 426.00 | 430.00 | 424.00 | 428.00 | 418.83 | 24,300 |
| 26 Mar 2024 | 428.00 | 428.00 | 420.00 | 426.00 | 416.87 | 92,200 |
| 25 Mar 2024 | 434.00 | 434.00 | 420.00 | 426.00 | 416.87 | 472,400 |
| 22 Mar 2024 | 428.00 | 438.00 | 428.00 | 432.00 | 422.74 | 231,000 |
| 21 Mar 2024 | 428.00 | 432.00 | 424.00 | 428.00 | 418.83 | 119,600 |
| 20 Mar 2024 | 430.00 | 432.00 | 422.00 | 428.00 | 418.83 | 96,100 |
| 19 Mar 2024 | 422.00 | 428.00 | 420.00 | 428.00 | 418.83 | 199,600 |
| 18 Mar 2024 | 424.00 | 426.00 | 420.00 | 422.00 | 412.96 | 155,900 |
| 15 Mar 2024 | 426.00 | 428.00 | 424.00 | 424.00 | 414.91 | 76,100 |
| 14 Mar 2024 | 428.00 | 430.00 | 426.00 | 428.00 | 418.83 | 12,500 |
| 13 Mar 2024 | 432.00 | 434.00 | 424.00 | 428.00 | 418.83 | 87,900 |
| 08 Mar 2024 | 420.00 | 434.00 | 418.00 | 432.00 | 422.74 | 593,400 |
| 07 Mar 2024 | 420.00 | 420.00 | 418.00 | 420.00 | 411.00 | 98,800 |
| 06 Mar 2024 | 424.00 | 424.00 | 418.00 | 420.00 | 411.00 | 225,100 |
| 05 Mar 2024 | 422.00 | 428.00 | 422.00 | 422.00 | 412.96 | 110,400 |
| 04 Mar 2024 | 422.00 | 436.00 | 420.00 | 424.00 | 414.91 | 392,100 |
| 01 Mar 2024 | 424.00 | 440.00 | 420.00 | 422.00 | 412.96 | 849,700 |
| 29 Feb 2024 | 424.00 | 450.00 | 416.00 | 424.00 | 414.91 | 714,300 |
| 28 Feb 2024 | 422.00 | 426.00 | 422.00 | 424.00 | 414.91 | 193,000 |
| 27 Feb 2024 | 426.00 | 426.00 | 420.00 | 424.00 | 414.91 | 425,900 |
| 26 Feb 2024 | 426.00 | 428.00 | 422.00 | 424.00 | 414.91 | 594,900 |
| 23 Feb 2024 | 424.00 | 426.00 | 424.00 | 426.00 | 416.87 | 806,500 |
| 22 Feb 2024 | 424.00 | 426.00 | 422.00 | 426.00 | 416.87 | 1,163,000 |
| 21 Feb 2024 | 426.00 | 426.00 | 420.00 | 424.00 | 414.91 | 875,400 |
| 20 Feb 2024 | 422.00 | 426.00 | 420.00 | 424.00 | 414.91 | 1,014,900 |
| 19 Feb 2024 | 428.00 | 436.00 | 420.00 | 424.00 | 414.91 | 1,210,400 |
| 16 Feb 2024 | 422.00 | 430.00 | 422.00 | 428.00 | 418.83 | 1,267,700 |
| 15 Feb 2024 | 426.00 | 430.00 | 422.00 | 426.00 | 416.87 | 1,088,500 |
| 13 Feb 2024 | 424.00 | 440.00 | 420.00 | 426.00 | 416.87 | 844,200 |
| 12 Feb 2024 | 424.00 | 428.00 | 420.00 | 426.00 | 416.87 | 619,600 |
| 07 Feb 2024 | 430.00 | 430.00 | 424.00 | 424.00 | 414.91 | 415,300 |
| 06 Feb 2024 | 428.00 | 432.00 | 424.00 | 430.00 | 420.79 | 592,600 |
| 05 Feb 2024 | 432.00 | 432.00 | 426.00 | 428.00 | 418.83 | 297,100 |
| 02 Feb 2024 | 436.00 | 436.00 | 428.00 | 432.00 | 422.74 | 398,400 |
| 01 Feb 2024 | 440.00 | 440.00 | 432.00 | 436.00 | 426.66 | 41,600 |
| 31 Jan 2024 | 434.00 | 442.00 | 426.00 | 440.00 | 430.57 | 1,362,800 |
| 30 Jan 2024 | 424.00 | 434.00 | 418.00 | 434.00 | 424.70 | 1,225,500 |
| 29 Jan 2024 | 414.00 | 424.00 | 394.00 | 424.00 | 414.91 | 1,453,200 |
| 26 Jan 2024 | 424.00 | 424.00 | 410.00 | 410.00 | 401.21 | 328,600 |
| 25 Jan 2024 | 428.00 | 428.00 | 420.00 | 424.00 | 414.91 | 878,900 |
| 24 Jan 2024 | 426.00 | 426.00 | 418.00 | 426.00 | 416.87 | 695,700 |
| 23 Jan 2024 | 430.00 | 430.00 | 420.00 | 428.00 | 418.83 | 805,400 |
| 22 Jan 2024 | 436.00 | 436.00 | 430.00 | 430.00 | 420.79 | 401,500 |
| 19 Jan 2024 | 434.00 | 436.00 | 430.00 | 436.00 | 426.66 | 1,024,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.