PT Garudafood Putra Putri Jaya Tbk (IDX:GOOD)
Indonesia · Delayed Price · Currency is IDR 332.00
-2.00 (-0.60%)
May 22, 2026, 4:00 PM WIB
IDX:GOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 334.00 | 334.00 | 324.00 | 332.00 | - | -0.60% | 104,300 |
| May 21, 2026 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 65,000 |
| May 20, 2026 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 30,500 |
| May 19, 2026 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | -1.18% | 47,100 |
| May 18, 2026 | 338.00 | 338.00 | 330.00 | 338.00 | 338.00 | - | 77,200 |
| May 13, 2026 | 340.00 | 342.00 | 334.00 | 338.00 | 338.00 | -0.59% | 47,000 |
| May 12, 2026 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | -0.58% | 68,700 |
| May 11, 2026 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | -0.58% | 113,300 |
| May 8, 2026 | 344.00 | 348.00 | 342.00 | 344.00 | 344.00 | - | 194,800 |
| May 7, 2026 | 350.00 | 352.00 | 334.00 | 344.00 | 344.00 | -1.71% | 443,900 |
| May 6, 2026 | 344.00 | 360.00 | 342.00 | 350.00 | 350.00 | 1.74% | 401,900 |
| May 5, 2026 | 348.00 | 350.00 | 332.00 | 344.00 | 344.00 | 0.44% | 296,800 |
| May 4, 2026 | 350.00 | 352.00 | 348.00 | 352.00 | 342.50 | 0.57% | 270,500 |
| Apr 30, 2026 | 350.00 | 352.00 | 346.00 | 350.00 | 340.55 | - | 205,600 |
| Apr 29, 2026 | 350.00 | 354.00 | 346.00 | 350.00 | 340.55 | 1.74% | 238,700 |
| Apr 28, 2026 | 348.00 | 352.00 | 344.00 | 344.00 | 334.72 | -1.15% | 288,800 |
| Apr 27, 2026 | 350.00 | 356.00 | 346.00 | 348.00 | 338.61 | - | 141,700 |
| Apr 24, 2026 | 362.00 | 362.00 | 344.00 | 348.00 | 338.61 | -2.25% | 277,200 |
| Apr 23, 2026 | 352.00 | 362.00 | 350.00 | 356.00 | 346.39 | 1.14% | 284,700 |
| Apr 22, 2026 | 348.00 | 360.00 | 346.00 | 352.00 | 342.50 | 0.57% | 238,700 |
| Apr 21, 2026 | 350.00 | 354.00 | 344.00 | 350.00 | 340.55 | - | 417,500 |
| Apr 20, 2026 | 350.00 | 360.00 | 350.00 | 350.00 | 340.55 | - | 152,900 |
| Apr 17, 2026 | 354.00 | 354.00 | 348.00 | 350.00 | 340.55 | -1.13% | 94,300 |
| Apr 16, 2026 | 354.00 | 356.00 | 348.00 | 354.00 | 344.45 | - | 88,300 |
| Apr 15, 2026 | 358.00 | 358.00 | 350.00 | 354.00 | 344.45 | 0.57% | 116,200 |
| Apr 14, 2026 | 354.00 | 356.00 | 348.00 | 352.00 | 342.50 | -0.56% | 160,000 |
| Apr 13, 2026 | 362.00 | 362.00 | 346.00 | 354.00 | 344.45 | 1.72% | 311,400 |
| Apr 10, 2026 | 350.00 | 350.00 | 346.00 | 348.00 | 338.61 | -0.57% | 83,000 |
| Apr 9, 2026 | 352.00 | 352.00 | 346.00 | 350.00 | 340.55 | 1.16% | 12,900 |
| Apr 8, 2026 | 344.00 | 350.00 | 342.00 | 346.00 | 336.66 | 0.58% | 109,200 |
| Apr 7, 2026 | 344.00 | 346.00 | 340.00 | 344.00 | 334.72 | 1.18% | 29,600 |
| Apr 6, 2026 | 344.00 | 346.00 | 340.00 | 340.00 | 330.82 | -1.16% | 67,800 |
| Apr 2, 2026 | 344.00 | 346.00 | 338.00 | 344.00 | 334.72 | - | 62,400 |
| Apr 1, 2026 | 340.00 | 344.00 | 340.00 | 344.00 | 334.72 | 1.18% | 18,600 |
| Mar 31, 2026 | 344.00 | 344.00 | 340.00 | 340.00 | 330.82 | -1.16% | 72,700 |
| Mar 30, 2026 | 344.00 | 348.00 | 342.00 | 344.00 | 334.72 | -0.58% | 37,500 |
| Mar 27, 2026 | 346.00 | 346.00 | 344.00 | 346.00 | 336.66 | - | 32,400 |
| Mar 26, 2026 | 346.00 | 346.00 | 342.00 | 346.00 | 336.66 | 0.58% | 45,900 |
| Mar 25, 2026 | 344.00 | 348.00 | 344.00 | 344.00 | 334.72 | - | 70,800 |
| Mar 17, 2026 | 334.00 | 346.00 | 334.00 | 344.00 | 334.72 | - | 105,700 |
| Mar 16, 2026 | 354.00 | 362.00 | 338.00 | 344.00 | 334.72 | -1.71% | 410,500 |
| Mar 13, 2026 | 358.00 | 362.00 | 342.00 | 350.00 | 340.55 | -2.23% | 413,000 |
| Mar 12, 2026 | 346.00 | 364.00 | 340.00 | 358.00 | 348.34 | 3.47% | 785,100 |
| Mar 11, 2026 | 348.00 | 350.00 | 342.00 | 346.00 | 336.66 | -0.57% | 52,800 |
| Mar 10, 2026 | 346.00 | 348.00 | 344.00 | 348.00 | 338.61 | 0.58% | 70,400 |
| Mar 9, 2026 | 352.00 | 352.00 | 340.00 | 346.00 | 336.66 | -1.70% | 219,400 |
| Mar 6, 2026 | 354.00 | 354.00 | 348.00 | 352.00 | 342.50 | -0.56% | 35,100 |
| Mar 5, 2026 | 354.00 | 358.00 | 350.00 | 354.00 | 344.45 | - | 64,800 |
| Mar 4, 2026 | 360.00 | 360.00 | 344.00 | 354.00 | 344.45 | -1.67% | 417,200 |
| Mar 3, 2026 | 354.00 | 362.00 | 350.00 | 360.00 | 350.28 | 1.69% | 586,500 |