PT Garudafood Putra Putri Jaya Tbk (IDX:GOOD)
Indonesia · Delayed Price · Currency is IDR 290.00
-4.00 (-1.36%)
Oct 29, 2026, 3:37 PM WIB
IDX:GOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 294.00 | 296.00 | 290.00 | 290.00 | 290.00 | -1.36% | 93,500 |
| Oct 28, 2026 | 292.00 | 296.00 | 290.00 | 294.00 | 294.00 | 0.68% | 95,700 |
| Oct 27, 2026 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -1.35% | 49,000 |
| Oct 26, 2026 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | -0.67% | 19,300 |
| Oct 23, 2026 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | - | 643,900 |
| Oct 22, 2026 | 294.00 | 298.00 | 286.00 | 298.00 | 298.00 | 0.68% | 82,600 |
| Oct 21, 2026 | 296.00 | 304.00 | 292.00 | 296.00 | 296.00 | -0.67% | 40,400 |
| Oct 20, 2026 | 284.00 | 298.00 | 284.00 | 298.00 | 298.00 | 4.93% | 86,100 |
| Oct 19, 2026 | 294.00 | 294.00 | 280.00 | 284.00 | 284.00 | -1.39% | 119,300 |
| Oct 16, 2026 | 304.00 | 304.00 | 286.00 | 288.00 | 288.00 | -5.26% | 348,900 |
| Oct 15, 2026 | 306.00 | 308.00 | 300.00 | 304.00 | 304.00 | -0.65% | 44,100 |
| Oct 14, 2026 | 302.00 | 308.00 | 300.00 | 306.00 | 306.00 | 1.32% | 47,800 |
| Oct 13, 2026 | 306.00 | 308.00 | 300.00 | 302.00 | 302.00 | - | 54,700 |
| Oct 12, 2026 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | -1.31% | 187,800 |
| Oct 9, 2026 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | - | 15,000 |
| Oct 8, 2026 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | -0.65% | 158,900 |
| Oct 7, 2026 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.65% | 29,200 |
| Oct 6, 2026 | 304.00 | 310.00 | 302.00 | 310.00 | 310.00 | 1.97% | 62,400 |
| Oct 5, 2026 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | -1.30% | 144,200 |
| Oct 2, 2026 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | - | 42,800 |
| Oct 1, 2026 | 306.00 | 310.00 | 304.00 | 308.00 | 308.00 | 1.32% | 17,900 |
| Sep 30, 2026 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | - | 118,000 |
| Sep 29, 2026 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | -0.65% | 55,700 |
| Sep 28, 2026 | 302.00 | 310.00 | 302.00 | 306.00 | 306.00 | 1.32% | 211,100 |
| Sep 25, 2026 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | -2.58% | 175,100 |
| Sep 24, 2026 | 310.00 | 314.00 | 304.00 | 310.00 | 310.00 | - | 181,400 |
| Sep 23, 2026 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 0.65% | 15,500 |
| Sep 22, 2026 | 310.00 | 314.00 | 300.00 | 308.00 | 308.00 | -0.65% | 206,400 |
| Sep 21, 2026 | 308.00 | 312.00 | 306.00 | 310.00 | 310.00 | - | 69,500 |
| Sep 18, 2026 | 308.00 | 316.00 | 304.00 | 310.00 | 310.00 | - | 126,800 |
| Sep 17, 2026 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | -0.64% | 178,400 |
| Sep 16, 2026 | 314.00 | 318.00 | 304.00 | 312.00 | 312.00 | -0.64% | 214,700 |
| Sep 15, 2026 | 306.00 | 318.00 | 306.00 | 314.00 | 314.00 | 2.61% | 183,600 |
| Sep 14, 2026 | 316.00 | 318.00 | 286.00 | 306.00 | 306.00 | -3.16% | 384,900 |
| Sep 11, 2026 | 314.00 | 316.00 | 310.00 | 316.00 | 316.00 | 0.64% | 110,100 |
| Sep 10, 2026 | 320.00 | 322.00 | 314.00 | 314.00 | 314.00 | -1.26% | 67,500 |
| Sep 9, 2026 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | -0.63% | 127,100 |
| Sep 8, 2026 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | -0.62% | 99,700 |
| Sep 7, 2026 | 324.00 | 326.00 | 320.00 | 322.00 | 322.00 | - | 154,300 |
| Sep 4, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.63% | 338,100 |
| Sep 3, 2026 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | - | 420,600 |
| Sep 2, 2026 | 322.00 | 324.00 | 316.00 | 320.00 | 320.00 | - | 233,200 |
| Sep 1, 2026 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 0.63% | 334,400 |
| Aug 31, 2026 | 312.00 | 318.00 | 310.00 | 318.00 | 318.00 | 1.92% | 483,100 |
| Aug 28, 2026 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 1.30% | 284,000 |
| Aug 27, 2026 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 1.32% | 195,500 |
| Aug 26, 2026 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | -1.30% | 329,500 |
| Aug 24, 2026 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.65% | 173,100 |
| Aug 21, 2026 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | 0.66% | 95,900 |
| Aug 20, 2026 | 304.00 | 308.00 | 304.00 | 304.00 | 304.00 | -1.30% | 198,000 |