Garudafood Putra Putri Jaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 368.00 | 456.00 | 368.00 | 394.00 | 383.37 | 14,261,000 |
| 2025-11-10 | 366.00 | 366.00 | 362.00 | 366.00 | 356.12 | 225,800 |
| 2025-11-07 | 364.00 | 366.00 | 358.00 | 366.00 | 356.12 | 369,100 |
| 2025-11-06 | 366.00 | 366.00 | 362.00 | 364.00 | 354.18 | 205,100 |
| 2025-11-05 | 364.00 | 366.00 | 360.00 | 366.00 | 356.12 | 171,100 |
| 2025-11-04 | 368.00 | 368.00 | 362.00 | 364.00 | 354.18 | 278,100 |
| 2025-11-03 | 362.00 | 368.00 | 362.00 | 368.00 | 358.07 | 242,600 |
| 2025-10-31 | 362.00 | 364.00 | 354.00 | 360.00 | 350.28 | 339,900 |
| 2025-10-30 | 362.00 | 362.00 | 358.00 | 362.00 | 352.23 | 315,500 |
| 2025-10-29 | 360.00 | 366.00 | 356.00 | 362.00 | 352.23 | 1,301,200 |
| 2025-10-28 | 362.00 | 362.00 | 360.00 | 362.00 | 352.23 | 499,600 |
| 2025-10-27 | 364.00 | 364.00 | 360.00 | 360.00 | 350.28 | 404,000 |
| 2025-10-24 | 362.00 | 366.00 | 362.00 | 364.00 | 354.18 | 583,300 |
← NewerPage 5 of 5 · 253 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.