PT Garudafood Putra Putri Jaya Tbk (IDX:GOOD)
Indonesia · Delayed Price · Currency is IDR 368.00
-4.00 (-1.08%)
Sep 29, 2025, 3:48 PM WIB
IDX:GOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 2.20% | 294,400 |
| Sep 25, 2025 | 376.00 | 378.00 | 362.00 | 364.00 | 364.00 | -3.19% | 418,500 |
| Sep 24, 2025 | 382.00 | 382.00 | 372.00 | 376.00 | 376.00 | 1.08% | 324,200 |
| Sep 23, 2025 | 372.00 | 376.00 | 372.00 | 372.00 | 372.00 | - | 208,700 |
| Sep 22, 2025 | 368.00 | 372.00 | 366.00 | 372.00 | 372.00 | 1.09% | 208,700 |
| Sep 19, 2025 | 364.00 | 370.00 | 364.00 | 368.00 | 368.00 | - | 186,300 |
| Sep 18, 2025 | 374.00 | 376.00 | 368.00 | 368.00 | 368.00 | -1.60% | 218,000 |
| Sep 17, 2025 | 372.00 | 374.00 | 368.00 | 374.00 | 374.00 | 0.54% | 220,100 |
| Sep 16, 2025 | 370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 0.54% | 257,000 |
| Sep 15, 2025 | 368.00 | 370.00 | 360.00 | 370.00 | 370.00 | - | 390,800 |
| Sep 12, 2025 | 368.00 | 370.00 | 366.00 | 370.00 | 370.00 | 0.54% | 110,300 |
| Sep 11, 2025 | 368.00 | 372.00 | 368.00 | 368.00 | 368.00 | -0.54% | 224,700 |
| Sep 10, 2025 | 372.00 | 372.00 | 368.00 | 370.00 | 370.00 | - | 128,200 |
| Sep 9, 2025 | 370.00 | 370.00 | 362.00 | 370.00 | 370.00 | - | 230,300 |
| Sep 8, 2025 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | -0.54% | 164,200 |
| Sep 4, 2025 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 0.54% | 244,700 |
| Sep 3, 2025 | 368.00 | 372.00 | 368.00 | 370.00 | 370.00 | 1.09% | 145,700 |
| Sep 2, 2025 | 368.00 | 372.00 | 364.00 | 366.00 | 366.00 | -0.54% | 286,100 |
| Sep 1, 2025 | 374.00 | 374.00 | 368.00 | 368.00 | 368.00 | -1.60% | 273,100 |
| Aug 29, 2025 | 384.00 | 384.00 | 374.00 | 374.00 | 374.00 | -2.60% | 207,000 |
| Aug 28, 2025 | 380.00 | 384.00 | 376.00 | 384.00 | 384.00 | - | 192,200 |
| Aug 27, 2025 | 384.00 | 384.00 | 374.00 | 384.00 | 384.00 | - | 340,500 |
| Aug 26, 2025 | 378.00 | 384.00 | 378.00 | 384.00 | 384.00 | 1.59% | 314,000 |
| Aug 25, 2025 | 380.00 | 386.00 | 376.00 | 378.00 | 378.00 | -1.56% | 304,500 |
| Aug 22, 2025 | 380.00 | 386.00 | 378.00 | 384.00 | 384.00 | 0.52% | 299,300 |
| Aug 21, 2025 | 382.00 | 386.00 | 376.00 | 382.00 | 382.00 | -0.52% | 200,800 |
| Aug 20, 2025 | 386.00 | 386.00 | 380.00 | 384.00 | 384.00 | -0.52% | 153,600 |
| Aug 19, 2025 | 386.00 | 388.00 | 380.00 | 386.00 | 386.00 | - | 306,800 |
| Aug 15, 2025 | 390.00 | 390.00 | 382.00 | 386.00 | 386.00 | 0.52% | 396,700 |
| Aug 14, 2025 | 380.00 | 386.00 | 376.00 | 384.00 | 384.00 | 0.52% | 323,400 |
| Aug 13, 2025 | 382.00 | 390.00 | 378.00 | 382.00 | 382.00 | 0.53% | 235,400 |
| Aug 12, 2025 | 380.00 | 394.00 | 376.00 | 380.00 | 380.00 | - | 480,300 |
| Aug 11, 2025 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | - | 351,800 |
| Aug 8, 2025 | 386.00 | 386.00 | 376.00 | 380.00 | 380.00 | - | 195,200 |
| Aug 7, 2025 | 390.00 | 410.00 | 380.00 | 380.00 | 380.00 | 1.06% | 1,489,300 |
| Aug 6, 2025 | 380.00 | 382.00 | 372.00 | 376.00 | 376.00 | -0.53% | 280,000 |
| Aug 5, 2025 | 384.00 | 388.00 | 374.00 | 378.00 | 378.00 | -1.56% | 294,700 |
| Aug 4, 2025 | 376.00 | 400.00 | 368.00 | 384.00 | 384.00 | 4.35% | 1,683,500 |
| Aug 1, 2025 | 364.00 | 374.00 | 364.00 | 368.00 | 368.00 | 1.10% | 213,700 |
| Jul 31, 2025 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | -0.55% | 337,200 |
| Jul 30, 2025 | 360.00 | 366.00 | 360.00 | 366.00 | 366.00 | 1.67% | 423,400 |
| Jul 29, 2025 | 360.00 | 362.00 | 358.00 | 360.00 | 360.00 | -0.55% | 177,500 |
| Jul 28, 2025 | 364.00 | 364.00 | 358.00 | 362.00 | 362.00 | -0.55% | 291,800 |
| Jul 25, 2025 | 362.00 | 364.00 | 358.00 | 364.00 | 364.00 | - | 190,500 |
| Jul 24, 2025 | 362.00 | 364.00 | 362.00 | 364.00 | 364.00 | 0.55% | 245,600 |
| Jul 23, 2025 | 360.00 | 362.00 | 356.00 | 362.00 | 362.00 | 0.56% | 237,600 |
| Jul 22, 2025 | 362.00 | 362.00 | 358.00 | 360.00 | 360.00 | - | 185,000 |
| Jul 21, 2025 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | - | 224,700 |
| Jul 18, 2025 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | - | 209,400 |
| Jul 17, 2025 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 167,600 |