PT Garudafood Putra Putri Jaya Tbk (IDX:GOOD)
Indonesia · Delayed Price · Currency is IDR 366.00
+2.00 (0.55%)
At close: Dec 5, 2025
IDX:GOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 364.00 | 368.00 | 362.00 | 366.00 | 366.00 | 0.55% | 245,400 |
| Dec 4, 2025 | 370.00 | 378.00 | 356.00 | 364.00 | 364.00 | -1.62% | 2,291,400 |
| Dec 3, 2025 | 370.00 | 370.00 | 364.00 | 370.00 | 370.00 | - | 158,500 |
| Dec 2, 2025 | 372.00 | 372.00 | 364.00 | 370.00 | 370.00 | - | 288,300 |
| Dec 1, 2025 | 370.00 | 372.00 | 362.00 | 370.00 | 370.00 | -0.54% | 295,500 |
| Nov 28, 2025 | 376.00 | 376.00 | 368.00 | 372.00 | 372.00 | -0.53% | 156,100 |
| Nov 27, 2025 | 376.00 | 378.00 | 366.00 | 374.00 | 374.00 | 0.54% | 387,600 |
| Nov 26, 2025 | 374.00 | 378.00 | 370.00 | 372.00 | 372.00 | -0.53% | 425,800 |
| Nov 25, 2025 | 380.00 | 382.00 | 374.00 | 374.00 | 374.00 | -1.06% | 304,600 |
| Nov 24, 2025 | 372.00 | 384.00 | 366.00 | 378.00 | 378.00 | 2.16% | 713,300 |
| Nov 21, 2025 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | 46,100 |
| Nov 20, 2025 | 372.00 | 372.00 | 366.00 | 370.00 | 370.00 | -0.54% | 251,400 |
| Nov 19, 2025 | 370.00 | 372.00 | 368.00 | 372.00 | 372.00 | 0.54% | 146,600 |
| Nov 18, 2025 | 374.00 | 378.00 | 368.00 | 370.00 | 370.00 | -0.54% | 153,400 |
| Nov 17, 2025 | 372.00 | 378.00 | 368.00 | 372.00 | 372.00 | - | 315,700 |
| Nov 14, 2025 | 378.00 | 386.00 | 370.00 | 372.00 | 372.00 | -1.59% | 551,200 |
| Nov 13, 2025 | 382.00 | 386.00 | 372.00 | 378.00 | 378.00 | -0.53% | 699,700 |
| Nov 12, 2025 | 394.00 | 400.00 | 364.00 | 380.00 | 380.00 | -3.55% | 5,011,300 |
| Nov 11, 2025 | 368.00 | 456.00 | 368.00 | 394.00 | 394.00 | 7.65% | 14,261,000 |
| Nov 10, 2025 | 366.00 | 366.00 | 362.00 | 366.00 | 366.00 | - | 225,800 |
| Nov 7, 2025 | 364.00 | 366.00 | 358.00 | 366.00 | 366.00 | 0.55% | 369,100 |
| Nov 6, 2025 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | -0.55% | 205,100 |
| Nov 5, 2025 | 364.00 | 366.00 | 360.00 | 366.00 | 366.00 | 0.55% | 171,100 |
| Nov 4, 2025 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | -1.09% | 278,100 |
| Nov 3, 2025 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 2.22% | 242,600 |
| Oct 31, 2025 | 362.00 | 364.00 | 354.00 | 360.00 | 360.00 | -0.55% | 339,900 |
| 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 | - | 583,300 |
| 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 | - | 623,600 |
| Oct 17, 2025 | 368.00 | 372.00 | 366.00 | 368.00 | 368.00 | - | 184,800 |
| 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 | - | 182,400 |
| 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 | - | 302,300 |
| 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% | 241,700 |
| 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 |