PT Garudafood Putra Putri Jaya Tbk (IDX:GOOD)
Indonesia · Delayed Price · Currency is IDR 300.00
+2.00 (0.67%)
Jul 3, 2026, 10:53 AM WIB
IDX:GOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 90,300 |
| Jun 23, 2026 | 318.00 | 324.00 | 316.00 | 316.00 | 316.00 | -2.47% | 81,800 |
| Jun 22, 2026 | 326.00 | 326.00 | 316.00 | 324.00 | 324.00 | -0.61% | 32,300 |
| Jun 19, 2026 | 316.00 | 326.00 | 316.00 | 326.00 | 326.00 | - | 19,000 |
| Jun 18, 2026 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | - | 21,900 |
| Jun 17, 2026 | 328.00 | 330.00 | 322.00 | 326.00 | 326.00 | -0.61% | 40,600 |
| Jun 15, 2026 | 326.00 | 334.00 | 324.00 | 328.00 | 328.00 | 1.86% | 109,700 |
| Jun 12, 2026 | 326.00 | 338.00 | 314.00 | 322.00 | 322.00 | -1.23% | 62,600 |
| Jun 11, 2026 | 314.00 | 344.00 | 314.00 | 326.00 | 326.00 | 5.16% | 330,900 |
| Jun 10, 2026 | 310.00 | 316.00 | 306.00 | 310.00 | 310.00 | 0.65% | 204,200 |
| Jun 9, 2026 | 304.00 | 314.00 | 304.00 | 308.00 | 308.00 | 1.32% | 113,300 |
| Jun 8, 2026 | 312.00 | 314.00 | 302.00 | 304.00 | 304.00 | -3.18% | 47,900 |
| Jun 5, 2026 | 324.00 | 324.00 | 312.00 | 314.00 | 314.00 | -3.09% | 87,900 |
| Jun 4, 2026 | 326.00 | 326.00 | 310.00 | 324.00 | 324.00 | -0.61% | 1,064,500 |
| Jun 3, 2026 | 328.00 | 328.00 | 320.00 | 326.00 | 326.00 | -0.61% | 40,500 |
| Jun 2, 2026 | 330.00 | 334.00 | 326.00 | 328.00 | 328.00 | -1.20% | 112,800 |
| May 29, 2026 | 332.00 | 332.00 | 324.00 | 332.00 | 332.00 | 0.61% | 101,400 |
| May 26, 2026 | 334.00 | 334.00 | 322.00 | 330.00 | 330.00 | -0.60% | 357,500 |
| May 25, 2026 | 332.00 | 348.00 | 310.00 | 332.00 | 332.00 | - | 139,200 |
| May 22, 2026 | 334.00 | 334.00 | 324.00 | 332.00 | 332.00 | -0.60% | 96,800 |
| 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 |