PT Garudafood Putra Putri Jaya Tbk (IDX:GOOD)
Indonesia · Delayed Price · Currency is IDR 376.00
-8.00 (-2.08%)
Aug 29, 2025, 10:17 AM WIB
IDX:GOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 380.00 | 384.00 | 376.00 | 382.00 | 382.00 | -0.52% | 185,300 |
| 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 |
| Jul 16, 2025 | 358.00 | 360.00 | 356.00 | 360.00 | 360.00 | - | 140,300 |
| Jul 15, 2025 | 358.00 | 360.00 | 356.00 | 360.00 | 360.00 | - | 108,500 |
| Jul 14, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 194,600 |
| Jul 11, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 160,500 |
| Jul 10, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 111,500 |
| Jul 9, 2025 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | 0.56% | 102,400 |
| Jul 8, 2025 | 356.00 | 358.00 | 356.00 | 358.00 | 358.00 | 0.56% | 84,800 |
| Jul 7, 2025 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | -1.11% | 297,000 |
| Jul 4, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 10,400 |
| Jul 3, 2025 | 358.00 | 360.00 | 356.00 | 360.00 | 360.00 | 0.56% | 167,000 |
| Jul 2, 2025 | 358.00 | 358.00 | 356.00 | 358.00 | 358.00 | - | 218,300 |
| Jul 1, 2025 | 360.00 | 362.00 | 356.00 | 358.00 | 358.00 | -0.56% | 253,600 |
| Jun 30, 2025 | 362.00 | 362.00 | 356.00 | 360.00 | 360.00 | -0.55% | 341,700 |
| Jun 26, 2025 | 358.00 | 362.00 | 358.00 | 362.00 | 362.00 | 0.56% | 166,700 |
| Jun 25, 2025 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | - | 174,600 |
| Jun 24, 2025 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | - | 24,000 |
| Jun 23, 2025 | 360.00 | 360.00 | 354.00 | 360.00 | 360.00 | - | 739,200 |
| Jun 20, 2025 | 364.00 | 364.00 | 356.00 | 360.00 | 360.00 | 0.56% | 242,700 |
| Jun 19, 2025 | 364.00 | 364.00 | 354.00 | 358.00 | 358.00 | -1.65% | 193,900 |
| Jun 18, 2025 | 362.00 | 364.00 | 354.00 | 364.00 | 364.00 | 0.55% | 286,000 |