PT Garudafood Putra Putri Jaya Tbk(ID:GOOD)
Rp274.00+2.00 (+0.74%)
ID:GOOD
PT Garudafood Putra Putri Jaya Tbk historical prices
Rp274.00
At close:+2.00 (+0.74%)
PT Garudafood Putra Putri Jaya Tbk (GOOD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 272.00 | 276.00 | 266.00 | 274.00 | 274.00 | +0.74% | 248,800 | 1.58 |
| Nov 10, 2026 | 280.00 | 282.00 | 272.00 | 272.00 | 272.00 | -2.86% | 100,300 | 0.64 |
| Nov 09, 2026 | 282.00 | 282.00 | 272.00 | 280.00 | 280.00 | 0.00% | 156,000 | 0.98 |
| Nov 06, 2026 | 274.00 | 286.00 | 272.00 | 280.00 | 280.00 | +2.19% | 78,000 | 0.48 |
| Nov 05, 2026 | 276.00 | 280.00 | 272.00 | 274.00 | 274.00 | -1.44% | 158,300 | 0.98 |
| Nov 04, 2026 | 276.00 | 282.00 | 266.00 | 278.00 | 278.00 | -2.11% | 206,300 | 1.25 |
| Nov 03, 2026 | 288.00 | 288.00 | 278.00 | 284.00 | 284.00 | -1.39% | 146,800 | 0.89 |
| Nov 02, 2026 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | -0.69% | 105,300 | 0.64 |
| Oct 30, 2026 | 296.00 | 296.00 | 286.00 | 290.00 | 290.00 | 0.00% | 117,000 | 0.70 |
| Oct 29, 2026 | 294.00 | 296.00 | 290.00 | 290.00 | 290.00 | -1.36% | 89,400 | 0.53 |
| Oct 28, 2026 | 292.00 | 296.00 | 290.00 | 294.00 | 294.00 | +0.68% | 95,700 | 0.55 |
| Oct 27, 2026 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | -1.35% | 49,000 | 0.26 |
| Oct 26, 2026 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | -0.67% | 19,300 | 0.10 |
| Oct 23, 2026 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.00% | 643,900 | 3.47 |
| Oct 22, 2026 | 294.00 | 298.00 | 286.00 | 298.00 | 298.00 | +0.68% | 82,600 | 0.41 |
| Oct 21, 2026 | 296.00 | 304.00 | 292.00 | 296.00 | 296.00 | -0.67% | 40,400 | 0.18 |
| Oct 20, 2026 | 284.00 | 298.00 | 284.00 | 298.00 | 298.00 | +4.93% | 86,100 | 0.39 |
| Oct 19, 2026 | 294.00 | 294.00 | 280.00 | 284.00 | 284.00 | -1.39% | 119,300 | 0.54 |
| Oct 16, 2026 | 304.00 | 304.00 | 286.00 | 288.00 | 288.00 | -5.26% | 350,400 | 1.61 |
| Oct 15, 2026 | 306.00 | 308.00 | 300.00 | 304.00 | 304.00 | -0.65% | 44,100 | 0.20 |
| Oct 14, 2026 | 302.00 | 308.00 | 300.00 | 306.00 | 306.00 | +1.32% | 47,800 | 0.21 |
| Oct 13, 2026 | 306.00 | 308.00 | 300.00 | 302.00 | 302.00 | 0.00% | 54,700 | 0.24 |
| Oct 12, 2026 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | -1.31% | 187,800 | 0.84 |
| Oct 09, 2026 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | 0.00% | 15,000 | 0.07 |
| Oct 08, 2026 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | -0.65% | 158,900 | 0.71 |
| Oct 07, 2026 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.65% | 29,200 | 0.13 |
| Oct 06, 2026 | 304.00 | 310.00 | 302.00 | 310.00 | 310.00 | +1.97% | 62,400 | 0.28 |
| Oct 05, 2026 | 308.00 | 310.00 | 304.00 | 304.00 | 304.00 | -1.30% | 144,200 | 0.64 |
| Oct 02, 2026 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.00% | 43,000 | 0.19 |
| Oct 01, 2026 | 306.00 | 310.00 | 304.00 | 308.00 | 308.00 | +1.32% | 17,900 | 0.08 |
| Sep 30, 2026 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | 0.00% | 118,000 | 0.52 |
| Sep 29, 2026 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | -0.65% | 55,700 | 0.24 |
| Sep 28, 2026 | 302.00 | 310.00 | 302.00 | 306.00 | 306.00 | +1.32% | 211,500 | 0.92 |
| Sep 25, 2026 | 306.00 | 310.00 | 302.00 | 302.00 | 302.00 | -2.58% | 175,100 | 0.67 |
| Sep 24, 2026 | 310.00 | 314.00 | 304.00 | 310.00 | 310.00 | 0.00% | 181,400 | 0.69 |
| Sep 23, 2026 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | +0.65% | 15,500 | 0.06 |
| Sep 22, 2026 | 310.00 | 314.00 | 300.00 | 308.00 | 308.00 | -0.65% | 206,400 | 0.78 |
| Sep 21, 2026 | 308.00 | 312.00 | 306.00 | 310.00 | 310.00 | 0.00% | 69,500 | 0.26 |
| Sep 18, 2026 | 308.00 | 316.00 | 304.00 | 310.00 | 310.00 | 0.00% | 126,800 | 0.48 |
| Sep 17, 2026 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | -0.64% | 179,800 | 0.69 |
| Sep 16, 2026 | 314.00 | 318.00 | 304.00 | 312.00 | 312.00 | -0.64% | 214,700 | 0.83 |
| Sep 15, 2026 | 306.00 | 318.00 | 306.00 | 314.00 | 314.00 | +2.61% | 183,600 | 0.72 |
| Sep 14, 2026 | 316.00 | 318.00 | 286.00 | 306.00 | 306.00 | -3.16% | 384,900 | 1.54 |
| Sep 11, 2026 | 314.00 | 316.00 | 310.00 | 316.00 | 316.00 | +0.64% | 110,100 | 0.44 |
| Sep 10, 2026 | 320.00 | 322.00 | 314.00 | 314.00 | 314.00 | -1.26% | 67,500 | 0.27 |
| Sep 09, 2026 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | -0.63% | 127,100 | 0.51 |
| Sep 08, 2026 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | -0.62% | 99,700 | 0.40 |
| Sep 07, 2026 | 324.00 | 326.00 | 320.00 | 322.00 | 322.00 | 0.00% | 154,300 | 0.61 |
| Sep 04, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | +0.63% | 338,100 | 1.36 |
| Sep 03, 2026 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 0.00% | 420,600 | 1.73 |
