PT Garudafood Putra Putri Jaya Tbk GOOD
IDX · Indonesia · Consumer Non-Durables
IDR 308.00+4.00 (+1.32%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | IDR 304.00 | 0.00% | IDR 310.00 | IDR 310.00 | IDR 304.00 | 118.00K |
| 2026-09-29 | IDR 304.00 | -0.65% | IDR 306.00 | IDR 306.00 | IDR 300.00 | 55.70K |
| 2026-09-28 | IDR 306.00 | +1.32% | IDR 302.00 | IDR 310.00 | IDR 302.00 | 211.50K |
| 2026-09-25 | IDR 302.00 | -2.58% | IDR 306.00 | IDR 310.00 | IDR 302.00 |
| 175.10K |
| 2026-09-24 | IDR 310.00 | 0.00% | IDR 310.00 | IDR 314.00 | IDR 304.00 | 181.40K |
| 2026-09-23 | IDR 310.00 | +0.65% | IDR 308.00 | IDR 312.00 | IDR 308.00 | 15.50K |
| 2026-09-22 | IDR 308.00 | -0.65% | IDR 310.00 | IDR 314.00 | IDR 300.00 | 206.40K |
| 2026-09-21 | IDR 310.00 | 0.00% | IDR 308.00 | IDR 312.00 | IDR 306.00 | 69.50K |
| 2026-09-18 | IDR 310.00 | 0.00% | IDR 308.00 | IDR 316.00 | IDR 304.00 | 126.80K |
| 2026-09-17 | IDR 310.00 | -0.64% | IDR 312.00 | IDR 312.00 | IDR 308.00 | 179.80K |
| 2026-09-16 | IDR 312.00 | -0.64% | IDR 314.00 | IDR 318.00 | IDR 304.00 | 214.70K |
| 2026-09-15 | IDR 314.00 | +2.61% | IDR 306.00 | IDR 318.00 | IDR 306.00 | 183.60K |
| 2026-09-14 | IDR 306.00 | -3.16% | IDR 316.00 | IDR 318.00 | IDR 286.00 | 384.90K |
| 2026-09-11 | IDR 316.00 | +0.64% | IDR 314.00 | IDR 316.00 | IDR 310.00 | 110.10K |
| 2026-09-10 | IDR 314.00 | -1.26% | IDR 320.00 | IDR 322.00 | IDR 314.00 | 67.50K |
| 2026-09-09 | IDR 318.00 | -0.63% | IDR 320.00 | IDR 320.00 | IDR 314.00 | 127.10K |
| 2026-09-08 | IDR 320.00 | -0.62% | IDR 322.00 | IDR 322.00 | IDR 318.00 | 99.70K |
| 2026-09-07 | IDR 322.00 | 0.00% | IDR 324.00 | IDR 326.00 | IDR 320.00 | 154.30K |
| 2026-09-04 | IDR 322.00 | +0.63% | IDR 320.00 | IDR 322.00 | IDR 320.00 | 338.10K |
| 2026-09-03 | IDR 320.00 | 0.00% | IDR 318.00 | IDR 322.00 | IDR 316.00 | 420.60K |
| 2026-09-02 | IDR 320.00 | 0.00% | IDR 322.00 | IDR 324.00 | IDR 316.00 | 201.70K |
| 2026-09-01 | IDR 320.00 | +0.63% | IDR 318.00 | IDR 320.00 | IDR 314.00 | 334.40K |
| 2026-08-31 | IDR 318.00 | +1.92% | IDR 312.00 | IDR 318.00 | IDR 310.00 | 483.10K |
| 2026-08-28 | IDR 312.00 | +1.30% | IDR 308.00 | IDR 312.00 | IDR 308.00 | 284.00K |
| 2026-08-27 | IDR 308.00 | +1.32% | IDR 308.00 | IDR 310.00 | IDR 306.00 | 195.50K |
| 2026-08-26 | IDR 304.00 | -1.30% | IDR 308.00 | IDR 308.00 | IDR 304.00 | 329.50K |
| 2026-08-24 | IDR 308.00 | +0.65% | IDR 306.00 | IDR 308.00 | IDR 304.00 | 173.10K |
| 2026-08-21 | IDR 306.00 | +0.66% | IDR 306.00 | IDR 308.00 | IDR 306.00 | 95.90K |
| 2026-08-20 | IDR 304.00 | -1.30% | IDR 304.00 | IDR 308.00 | IDR 304.00 | 198.00K |
| 2026-08-19 | IDR 308.00 | +1.32% | IDR 306.00 | IDR 310.00 | IDR 300.00 | 248.90K |
| 2026-08-18 | IDR 304.00 | -0.65% | IDR 304.00 | IDR 306.00 | IDR 300.00 | 231.70K |
| 2026-08-14 | IDR 306.00 | +0.66% | IDR 304.00 | IDR 308.00 | IDR 302.00 | 201.70K |
| 2026-08-13 | IDR 304.00 | -1.30% | IDR 308.00 | IDR 308.00 | IDR 300.00 | 93.00K |
| 2026-08-12 | IDR 308.00 | +1.99% | IDR 302.00 | IDR 310.00 | IDR 300.00 | 311.20K |
| 2026-08-11 | IDR 302.00 | -1.31% | IDR 306.00 | IDR 306.00 | IDR 298.00 | 234.60K |
| 2026-08-10 | IDR 306.00 | +2.00% | IDR 300.00 | IDR 306.00 | IDR 300.00 | 161.20K |
| 2026-08-07 | IDR 300.00 | 0.00% | IDR 296.00 | IDR 306.00 | IDR 296.00 | 363.40K |
| 2026-08-06 | IDR 300.00 | +0.67% | IDR 298.00 | IDR 302.00 | IDR 298.00 | 195.00K |
| 2026-08-05 | IDR 298.00 | +0.68% | IDR 296.00 | IDR 298.00 | IDR 294.00 | 101.90K |
| 2026-08-04 | IDR 296.00 | +0.68% | IDR 294.00 | IDR 300.00 | IDR 294.00 | 182.70K |
| 2026-08-03 | IDR 294.00 | 0.00% | IDR 294.00 | IDR 298.00 | IDR 292.00 | 172.80K |
| 2026-07-31 | IDR 294.00 | +2.80% | IDR 290.00 | IDR 302.00 | IDR 288.00 | 592.00K |
| 2026-07-30 | IDR 286.00 | -2.05% | IDR 294.00 | IDR 294.00 | IDR 286.00 | 863.40K |
| 2026-07-29 | IDR 292.00 | 0.00% | IDR 292.00 | IDR 294.00 | IDR 290.00 | 119.80K |
| 2026-07-28 | IDR 292.00 | -0.68% | IDR 294.00 | IDR 296.00 | IDR 290.00 | 362.90K |
| 2026-07-27 | IDR 294.00 | -0.68% | IDR 296.00 | IDR 298.00 | IDR 294.00 | 983.40K |
| 2026-07-24 | IDR 296.00 | -1.33% | IDR 300.00 | IDR 304.00 | IDR 288.00 | 1.25M |
| 2026-07-23 | IDR 300.00 | -2.60% | IDR 306.00 | IDR 310.00 | IDR 298.00 | 278.70K |
| 2026-07-22 | IDR 308.00 | 0.00% | IDR 306.00 | IDR 310.00 | IDR 306.00 | 92.90K |
| 2026-07-21 | IDR 308.00 | 0.00% | IDR 304.00 | IDR 310.00 | IDR 304.00 | 96.70K |
| 2026-07-20 | IDR 308.00 | +1.32% | IDR 304.00 | IDR 310.00 | IDR 304.00 | 203.00K |
| 2026-07-17 | IDR 304.00 | +1.33% | IDR 300.00 | IDR 304.00 | IDR 300.00 | 235.00K |
| 2026-07-16 | IDR 300.00 | -0.66% | IDR 300.00 | IDR 302.00 | IDR 298.00 | 122.50K |
| 2026-07-15 | IDR 302.00 | -0.66% | IDR 304.00 | IDR 304.00 | IDR 300.00 | 195.20K |
| 2026-07-14 | IDR 304.00 | +0.66% | IDR 304.00 | IDR 308.00 | IDR 302.00 | 118.60K |
| 2026-07-13 | IDR 302.00 | -0.66% | IDR 304.00 | IDR 304.00 | IDR 300.00 | 30.20K |
| 2026-07-10 | IDR 304.00 | +0.66% | IDR 302.00 | IDR 304.00 | IDR 300.00 | 97.90K |
| 2026-07-09 | IDR 302.00 | -0.66% | IDR 304.00 | IDR 304.00 | IDR 296.00 | 91.60K |
| 2026-07-08 | IDR 304.00 | 0.00% | IDR 304.00 | IDR 306.00 | IDR 300.00 | 175.40K |
| 2026-07-07 | IDR 304.00 | -0.65% | IDR 306.00 | IDR 306.00 | IDR 298.00 | 120.40K |
| 2026-07-06 | IDR 306.00 | +0.66% | IDR 304.00 | IDR 308.00 | IDR 294.00 | 95.00K |
| 2026-07-03 | IDR 304.00 | +2.01% | IDR 300.00 | IDR 306.00 | IDR 294.00 | 107.90K |
| 2026-07-02 | IDR 298.00 | -0.67% | IDR 296.00 | IDR 300.00 | IDR 294.00 | 256.50K |
| 2026-07-01 | IDR 300.00 | -1.96% | IDR 300.00 | IDR 300.00 | IDR 298.00 | 77.00K |
| 2026-06-30 | IDR 306.00 | -1.29% | IDR 306.00 | IDR 306.00 | IDR 296.00 | 2.30M |
| 2026-06-29 | IDR 310.00 | -1.27% | IDR 314.00 | IDR 314.00 | IDR 304.00 | 258.10K |
| 2026-06-26 | IDR 314.00 | -0.63% | IDR 314.00 | IDR 314.00 | IDR 308.00 | 145.50K |
| 2026-06-25 | IDR 316.00 | 0.00% | IDR 316.00 | IDR 316.00 | IDR 314.00 | 36.20K |
| 2026-06-24 | IDR 316.00 | 0.00% | IDR 316.00 | IDR 316.00 | IDR 314.00 | 90.30K |
| 2026-06-23 | IDR 316.00 | -2.47% | IDR 318.00 | IDR 324.00 | IDR 316.00 | 81.80K |
| 2026-06-22 | IDR 324.00 | -0.61% | IDR 326.00 | IDR 326.00 | IDR 316.00 | 32.30K |
| 2026-06-19 | IDR 326.00 | 0.00% | IDR 316.00 | IDR 326.00 | IDR 316.00 | 19.00K |
| 2026-06-18 | IDR 326.00 | 0.00% | IDR 326.00 | IDR 326.00 | IDR 324.00 | 21.90K |
| 2026-06-17 | IDR 326.00 | -0.61% | IDR 328.00 | IDR 330.00 | IDR 322.00 | 40.60K |
| 2026-06-15 | IDR 328.00 | +1.86% | IDR 326.00 | IDR 334.00 | IDR 324.00 | 109.70K |
| 2026-06-12 | IDR 322.00 | -1.23% | IDR 326.00 | IDR 338.00 | IDR 314.00 | 62.60K |
| 2026-06-11 | IDR 326.00 | +5.16% | IDR 314.00 | IDR 344.00 | IDR 314.00 | 330.90K |
| 2026-06-10 | IDR 310.00 | +0.65% | IDR 310.00 | IDR 316.00 | IDR 306.00 | 204.20K |
| 2026-06-09 | IDR 308.00 | +1.32% | IDR 304.00 | IDR 314.00 | IDR 304.00 | 113.30K |
| 2026-06-08 | IDR 304.00 | -3.18% | IDR 312.00 | IDR 314.00 | IDR 302.00 | 48.50K |
| 2026-06-05 | IDR 314.00 | -3.09% | IDR 324.00 | IDR 324.00 | IDR 312.00 | 87.90K |
| 2026-06-04 | IDR 324.00 | -0.61% | IDR 326.00 | IDR 326.00 | IDR 310.00 | 1.06M |
| 2026-06-03 | IDR 326.00 | -0.61% | IDR 328.00 | IDR 328.00 | IDR 320.00 | 40.50K |
| 2026-06-02 | IDR 328.00 | -1.20% | IDR 330.00 | IDR 334.00 | IDR 326.00 | 112.90K |
| 2026-05-29 | IDR 332.00 | +0.61% | IDR 332.00 | IDR 332.00 | IDR 324.00 | 101.40K |
| 2026-05-28 | IDR 330.00 | 0.00% | IDR 330.00 | IDR 330.00 | IDR 330.00 | 0 |
| 2026-05-27 | IDR 330.00 | 0.00% | IDR 330.00 | IDR 330.00 | IDR 330.00 | 0 |
| 2026-05-26 | IDR 330.00 | -0.60% | IDR 334.00 | IDR 334.00 | IDR 322.00 | 357.50K |
| 2026-05-25 | IDR 332.00 | 0.00% | IDR 332.00 | IDR 348.00 | IDR 310.00 | 139.20K |
| 2026-05-22 | IDR 332.00 | -0.60% | IDR 334.00 | IDR 334.00 | IDR 324.00 | 96.80K |