PT Garudafood Putra Putri Jaya Tbk (IDX:GOOD)
Indonesia · Delayed Price · Currency is IDR 322.00
+2.00 (0.63%)
Sep 4, 2026, 4:00 PM WIB
IDX:GOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 306.00 | 310.00 | 300.00 | 308.00 | 308.00 | 1.32% | 248,900 |
| Aug 18, 2026 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | -0.65% | 231,700 |
| Aug 14, 2026 | 304.00 | 308.00 | 302.00 | 306.00 | 306.00 | 0.66% | 201,700 |
| Aug 13, 2026 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | -1.30% | 93,000 |
| Aug 12, 2026 | 302.00 | 310.00 | 300.00 | 308.00 | 308.00 | 1.99% | 311,200 |
| Aug 11, 2026 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | -1.31% | 234,600 |
| Aug 10, 2026 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 2.00% | 161,200 |
| Aug 7, 2026 | 296.00 | 306.00 | 296.00 | 300.00 | 300.00 | - | 363,400 |
| Aug 6, 2026 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 195,000 |
| Aug 5, 2026 | 296.00 | 298.00 | 294.00 | 298.00 | 298.00 | 0.68% | 101,900 |
| Aug 4, 2026 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | 0.68% | 182,700 |
| Aug 3, 2026 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | - | 172,800 |
| Jul 31, 2026 | 290.00 | 302.00 | 288.00 | 294.00 | 294.00 | 2.80% | 592,000 |
| Jul 30, 2026 | 294.00 | 294.00 | 286.00 | 286.00 | 286.00 | -2.05% | 863,400 |
| Jul 29, 2026 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | - | 119,800 |
| Jul 28, 2026 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | -0.68% | 362,900 |
| Jul 27, 2026 | 296.00 | 298.00 | 294.00 | 294.00 | 294.00 | -0.68% | 983,400 |
| Jul 24, 2026 | 300.00 | 304.00 | 288.00 | 296.00 | 296.00 | -1.33% | 1,247,600 |
| Jul 23, 2026 | 306.00 | 310.00 | 298.00 | 300.00 | 300.00 | -2.60% | 278,700 |
| Jul 22, 2026 | 306.00 | 310.00 | 306.00 | 308.00 | 308.00 | - | 92,900 |
| Jul 21, 2026 | 304.00 | 310.00 | 304.00 | 308.00 | 308.00 | - | 96,700 |
| Jul 20, 2026 | 304.00 | 310.00 | 304.00 | 308.00 | 308.00 | 1.32% | 203,000 |
| Jul 17, 2026 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1.33% | 235,000 |
| Jul 16, 2026 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | -0.66% | 122,500 |
| Jul 15, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 195,200 |
| Jul 14, 2026 | 304.00 | 308.00 | 302.00 | 304.00 | 304.00 | 0.66% | 118,600 |
| Jul 13, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 30,200 |
| Jul 10, 2026 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 0.66% | 97,900 |
| Jul 9, 2026 | 304.00 | 304.00 | 296.00 | 302.00 | 302.00 | -0.66% | 91,600 |
| Jul 8, 2026 | 304.00 | 306.00 | 300.00 | 304.00 | 304.00 | - | 175,400 |
| Jul 7, 2026 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | -0.65% | 120,400 |
| Jul 6, 2026 | 304.00 | 308.00 | 294.00 | 306.00 | 306.00 | 0.66% | 95,000 |
| Jul 3, 2026 | 300.00 | 306.00 | 294.00 | 304.00 | 304.00 | 2.01% | 107,900 |
| Jul 2, 2026 | 296.00 | 300.00 | 294.00 | 298.00 | 298.00 | -0.67% | 256,500 |
| Jul 1, 2026 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | -1.96% | 77,000 |
| Jun 30, 2026 | 306.00 | 306.00 | 296.00 | 306.00 | 306.00 | -1.29% | 2,303,600 |
| Jun 29, 2026 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | -1.27% | 258,100 |
| Jun 26, 2026 | 314.00 | 314.00 | 308.00 | 314.00 | 314.00 | -0.63% | 145,500 |
| Jun 25, 2026 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 36,200 |