PT Garudafood Putra Putri Jaya Tbk (IDX:GOOD)
Indonesia · Delayed Price · Currency is IDR 360.00
-2.00 (-0.55%)
Oct 31, 2025, 2:44 PM WIB
IDX:GOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | - | 315,500 |
| Oct 29, 2025 | 360.00 | 366.00 | 356.00 | 362.00 | 362.00 | - | 1,301,200 |
| Oct 28, 2025 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.56% | 499,600 |
| Oct 27, 2025 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | -1.10% | 404,000 |
| Oct 24, 2025 | 362.00 | 366.00 | 362.00 | 364.00 | 364.00 | - | 699,200 |
| Oct 23, 2025 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | - | 601,900 |
| Oct 22, 2025 | 362.00 | 366.00 | 352.00 | 364.00 | 364.00 | 0.55% | 539,700 |
| Oct 21, 2025 | 368.00 | 368.00 | 360.00 | 362.00 | 362.00 | -1.63% | 1,063,400 |
| Oct 20, 2025 | 368.00 | 372.00 | 364.00 | 368.00 | 368.00 | - | 665,700 |
| Oct 17, 2025 | 368.00 | 372.00 | 366.00 | 368.00 | 368.00 | - | 187,000 |
| Oct 16, 2025 | 380.00 | 382.00 | 366.00 | 368.00 | 368.00 | -3.16% | 894,000 |
| Oct 15, 2025 | 372.00 | 380.00 | 372.00 | 380.00 | 380.00 | 1.60% | 182,000 |
| Oct 14, 2025 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | - | 183,800 |
| Oct 13, 2025 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | -1.06% | 154,200 |
| Oct 10, 2025 | 378.00 | 380.00 | 370.00 | 378.00 | 378.00 | - | 302,600 |
| Oct 9, 2025 | 376.00 | 388.00 | 374.00 | 378.00 | 378.00 | 0.53% | 412,700 |
| Oct 8, 2025 | 366.00 | 376.00 | 366.00 | 376.00 | 376.00 | 2.73% | 388,400 |
| Oct 7, 2025 | 368.00 | 370.00 | 366.00 | 366.00 | 366.00 | -1.08% | 257,400 |
| Oct 6, 2025 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | -0.54% | 174,300 |
| Oct 3, 2025 | 370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 0.54% | 132,500 |
| Oct 2, 2025 | 370.00 | 370.00 | 360.00 | 370.00 | 370.00 | 0.54% | 146,700 |
| Oct 1, 2025 | 370.00 | 374.00 | 368.00 | 368.00 | 368.00 | -1.08% | 185,900 |
| Sep 30, 2025 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 174,400 |
| Sep 29, 2025 | 370.00 | 372.00 | 368.00 | 372.00 | 372.00 | - | 183,200 |
| 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 |