PT Garudafood Putra Putri Jaya Tbk (IDX:GOOD)
Indonesia
· Delayed Price · Currency is IDR 346.00
-6.00 (-1.70%)
Mar 9, 2026, 4:00 PM WIB
IDX:GOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 352.00 | 352.00 | 342.00 | 342.00 | - | -2.84% | 35,900 |
| Mar 6, 2026 | 354.00 | 354.00 | 348.00 | 352.00 | 352.00 | -0.56% | 35,100 |
| Mar 5, 2026 | 354.00 | 358.00 | 350.00 | 354.00 | 354.00 | - | 64,800 |
| Mar 4, 2026 | 360.00 | 360.00 | 344.00 | 354.00 | 354.00 | -1.67% | 417,200 |
| Mar 3, 2026 | 354.00 | 362.00 | 350.00 | 360.00 | 360.00 | 1.69% | 586,500 |
| Mar 2, 2026 | 350.00 | 360.00 | 334.00 | 354.00 | 354.00 | 1.14% | 1,320,400 |
| Feb 27, 2026 | 348.00 | 354.00 | 346.00 | 350.00 | 350.00 | 0.57% | 504,400 |
| Feb 26, 2026 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | -0.57% | 628,300 |
| Feb 25, 2026 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | - | 124,500 |
| Feb 24, 2026 | 352.00 | 356.00 | 350.00 | 350.00 | 350.00 | - | 468,100 |
| Feb 23, 2026 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | -0.57% | 105,900 |
| Feb 20, 2026 | 352.00 | 352.00 | 348.00 | 352.00 | 352.00 | - | 78,700 |
| Feb 19, 2026 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | 0.57% | 236,300 |
| Feb 18, 2026 | 348.00 | 356.00 | 348.00 | 350.00 | 350.00 | 0.57% | 353,300 |
| Feb 13, 2026 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | - | 59,200 |
| Feb 12, 2026 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | -0.57% | 124,900 |
| Feb 11, 2026 | 348.00 | 352.00 | 348.00 | 350.00 | 350.00 | - | 115,200 |
| Feb 10, 2026 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | - | 244,100 |
| Feb 9, 2026 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.57% | 113,400 |
| Feb 6, 2026 | 352.00 | 354.00 | 346.00 | 348.00 | 348.00 | -0.57% | 452,600 |
| Feb 5, 2026 | 350.00 | 354.00 | 350.00 | 350.00 | 350.00 | - | 163,700 |
| Feb 4, 2026 | 350.00 | 354.00 | 350.00 | 350.00 | 350.00 | - | 138,600 |
| Feb 3, 2026 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | - | 355,300 |
| Feb 2, 2026 | 354.00 | 354.00 | 346.00 | 350.00 | 350.00 | -1.13% | 176,000 |
| Jan 30, 2026 | 348.00 | 354.00 | 348.00 | 354.00 | 354.00 | 1.72% | 153,400 |
| Jan 29, 2026 | 348.00 | 354.00 | 330.00 | 348.00 | 348.00 | -0.57% | 463,200 |
| Jan 28, 2026 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | -1.13% | 518,900 |
| Jan 27, 2026 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | - | 253,900 |
| Jan 26, 2026 | 356.00 | 356.00 | 352.00 | 354.00 | 354.00 | - | 594,600 |
| Jan 23, 2026 | 356.00 | 356.00 | 350.00 | 354.00 | 354.00 | -0.56% | 641,800 |
| Jan 22, 2026 | 354.00 | 356.00 | 352.00 | 356.00 | 356.00 | 1.71% | 277,600 |
| Jan 21, 2026 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | -1.69% | 443,200 |
| Jan 20, 2026 | 354.00 | 360.00 | 350.00 | 356.00 | 356.00 | 0.56% | 2,406,200 |
| Jan 19, 2026 | 350.00 | 354.00 | 348.00 | 354.00 | 354.00 | 1.14% | 705,300 |
| Jan 15, 2026 | 352.00 | 356.00 | 350.00 | 350.00 | 350.00 | -0.57% | 655,700 |
| Jan 14, 2026 | 356.00 | 360.00 | 348.00 | 352.00 | 352.00 | -1.12% | 986,100 |
| Jan 13, 2026 | 358.00 | 362.00 | 354.00 | 356.00 | 356.00 | - | 391,500 |
| Jan 12, 2026 | 362.00 | 362.00 | 354.00 | 356.00 | 356.00 | -1.66% | 540,800 |
| Jan 9, 2026 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | -0.55% | 274,000 |
| Jan 8, 2026 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | - | 103,600 |
| Jan 7, 2026 | 368.00 | 368.00 | 360.00 | 364.00 | 364.00 | -1.09% | 176,500 |
| Jan 6, 2026 | 362.00 | 368.00 | 358.00 | 368.00 | 368.00 | 1.66% | 368,500 |
| Jan 5, 2026 | 362.00 | 370.00 | 358.00 | 362.00 | 362.00 | - | 1,493,500 |
| Jan 2, 2026 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | -2.16% | 126,200 |
| Dec 30, 2025 | 366.00 | 370.00 | 358.00 | 370.00 | 370.00 | 1.09% | 1,010,500 |
| Dec 29, 2025 | 364.00 | 366.00 | 356.00 | 366.00 | 366.00 | 0.55% | 306,600 |
| Dec 24, 2025 | 364.00 | 366.00 | 358.00 | 364.00 | 364.00 | - | 156,500 |
| Dec 23, 2025 | 364.00 | 364.00 | 356.00 | 364.00 | 364.00 | - | 178,800 |
| Dec 22, 2025 | 358.00 | 364.00 | 352.00 | 364.00 | 364.00 | 1.68% | 810,700 |
| Dec 19, 2025 | 362.00 | 362.00 | 356.00 | 358.00 | 358.00 | 0.56% | 68,300 |
| Dec 18, 2025 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | -1.11% | 110,800 |
| Dec 17, 2025 | 360.00 | 362.00 | 352.00 | 360.00 | 360.00 | -0.55% | 678,700 |
| Dec 16, 2025 | 360.00 | 364.00 | 356.00 | 362.00 | 362.00 | 0.56% | 589,100 |
| Dec 15, 2025 | 348.00 | 360.00 | 348.00 | 360.00 | 360.00 | 3.45% | 234,600 |
| Dec 12, 2025 | 366.00 | 366.00 | 346.00 | 348.00 | 348.00 | -4.92% | 669,500 |
| Dec 11, 2025 | 360.00 | 368.00 | 360.00 | 366.00 | 366.00 | 1.67% | 1,504,300 |
| Dec 10, 2025 | 364.00 | 366.00 | 354.00 | 360.00 | 360.00 | -1.10% | 1,250,100 |
| Dec 9, 2025 | 364.00 | 366.00 | 362.00 | 364.00 | 364.00 | - | 332,600 |
| Dec 8, 2025 | 368.00 | 370.00 | 362.00 | 364.00 | 364.00 | -0.55% | 561,900 |
| Dec 5, 2025 | 364.00 | 368.00 | 362.00 | 366.00 | 366.00 | 0.55% | 245,400 |
| Dec 4, 2025 | 370.00 | 378.00 | 356.00 | 364.00 | 364.00 | -1.62% | 2,291,400 |
| Dec 3, 2025 | 370.00 | 370.00 | 364.00 | 370.00 | 370.00 | - | 158,500 |
| Dec 2, 2025 | 372.00 | 372.00 | 364.00 | 370.00 | 370.00 | - | 288,300 |
| Dec 1, 2025 | 370.00 | 372.00 | 362.00 | 370.00 | 370.00 | -0.54% | 295,500 |
| Nov 28, 2025 | 376.00 | 376.00 | 368.00 | 372.00 | 372.00 | -0.53% | 156,100 |
| Nov 27, 2025 | 376.00 | 378.00 | 366.00 | 374.00 | 374.00 | 0.54% | 387,600 |
| Nov 26, 2025 | 374.00 | 378.00 | 370.00 | 372.00 | 372.00 | -0.53% | 425,800 |
| Nov 25, 2025 | 380.00 | 382.00 | 374.00 | 374.00 | 374.00 | -1.06% | 304,600 |
| Nov 24, 2025 | 372.00 | 384.00 | 366.00 | 378.00 | 378.00 | 2.16% | 713,300 |
| Nov 21, 2025 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | - | 46,100 |
| Nov 20, 2025 | 372.00 | 372.00 | 366.00 | 370.00 | 370.00 | -0.54% | 251,400 |
| Nov 19, 2025 | 370.00 | 372.00 | 368.00 | 372.00 | 372.00 | 0.54% | 146,600 |
| Nov 18, 2025 | 374.00 | 378.00 | 368.00 | 370.00 | 370.00 | -0.54% | 153,400 |
| Nov 17, 2025 | 372.00 | 378.00 | 368.00 | 372.00 | 372.00 | - | 315,700 |
| Nov 14, 2025 | 378.00 | 386.00 | 370.00 | 372.00 | 372.00 | -1.59% | 551,200 |
| Nov 13, 2025 | 382.00 | 386.00 | 372.00 | 378.00 | 378.00 | -0.53% | 699,700 |
| Nov 12, 2025 | 394.00 | 400.00 | 364.00 | 380.00 | 380.00 | -3.55% | 5,011,300 |
| Nov 11, 2025 | 368.00 | 456.00 | 368.00 | 394.00 | 394.00 | 7.65% | 14,261,000 |
| Nov 10, 2025 | 366.00 | 366.00 | 362.00 | 366.00 | 366.00 | - | 225,800 |
| Nov 7, 2025 | 364.00 | 366.00 | 358.00 | 366.00 | 366.00 | 0.55% | 369,100 |
| Nov 6, 2025 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | -0.55% | 205,100 |
| Nov 5, 2025 | 364.00 | 366.00 | 360.00 | 366.00 | 366.00 | 0.55% | 171,100 |
| Nov 4, 2025 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | -1.09% | 278,100 |
| Nov 3, 2025 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 2.22% | 242,600 |
| Oct 31, 2025 | 362.00 | 364.00 | 354.00 | 360.00 | 360.00 | -0.55% | 339,900 |
| Oct 30, 2025 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | - | 315,500 |
| Oct 29, 2025 | 360.00 | 366.00 | 356.00 | 362.00 | 362.00 | - | 1,301,200 |
| Oct 28, 2025 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.56% | 499,600 |
| Oct 27, 2025 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | -1.10% | 404,000 |
| Oct 24, 2025 | 362.00 | 366.00 | 362.00 | 364.00 | 364.00 | - | 583,300 |
| Oct 23, 2025 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | - | 601,900 |
| Oct 22, 2025 | 362.00 | 366.00 | 352.00 | 364.00 | 364.00 | 0.55% | 539,700 |
| Oct 21, 2025 | 368.00 | 368.00 | 360.00 | 362.00 | 362.00 | -1.63% | 1,063,400 |
| Oct 20, 2025 | 368.00 | 372.00 | 364.00 | 368.00 | 368.00 | - | 623,600 |
| Oct 17, 2025 | 368.00 | 372.00 | 366.00 | 368.00 | 368.00 | - | 184,800 |
| Oct 16, 2025 | 380.00 | 382.00 | 366.00 | 368.00 | 368.00 | -3.16% | 894,000 |
| Oct 15, 2025 | 372.00 | 380.00 | 372.00 | 380.00 | 380.00 | 1.60% | 182,000 |
| Oct 14, 2025 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | - | 182,400 |
| Oct 13, 2025 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | -1.06% | 154,200 |
| Oct 10, 2025 | 378.00 | 380.00 | 370.00 | 378.00 | 378.00 | - | 302,300 |