Price History - GOOD

Kembali ke Company
Ticker: GOOD
Company: PT Garudafood Putra Putri Jaya Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 494.00 505.00 490.00 505.00 3,196,100 0
28-Dec-2022 490.00 494.00 484.00 494.00 5,504,400 0
27-Dec-2022 494.00 494.00 484.00 490.00 6,098,700 0
26-Dec-2022 494.00 494.00 484.00 494.00 4,548,900 0
23-Dec-2022 492.00 494.00 486.00 494.00 5,462,000 0
22-Dec-2022 492.00 494.00 486.00 492.00 4,786,900 0
21-Dec-2022 484.00 498.00 482.00 492.00 6,226,800 0
20-Dec-2022 520.00 520.00 484.00 484.00 8,457,600 0
19-Dec-2022 555.00 555.00 520.00 520.00 5,313,500 0
16-Dec-2022 535.00 575.00 535.00 555.00 11,821,900 0
15-Dec-2022 525.00 530.00 520.00 530.00 5,174,900 0
14-Dec-2022 515.00 525.00 510.00 525.00 7,739,200 0
13-Dec-2022 515.00 520.00 505.00 515.00 3,012,500 0
12-Dec-2022 520.00 520.00 500.00 515.00 5,356,000 0
09-Dec-2022 510.00 520.00 510.00 520.00 3,704,100 0
08-Dec-2022 525.00 525.00 510.00 510.00 4,030,300 0
07-Dec-2022 525.00 525.00 510.00 525.00 4,121,000 0
06-Dec-2022 535.00 535.00 520.00 525.00 4,231,200 0
05-Dec-2022 535.00 535.00 525.00 535.00 4,957,000 0
02-Dec-2022 540.00 540.00 530.00 535.00 4,189,900 0
01-Dec-2022 535.00 545.00 530.00 540.00 5,649,300 0
30-Nov-2022 535.00 535.00 525.00 535.00 4,880,400 0
29-Nov-2022 540.00 540.00 525.00 535.00 4,760,800 0
28-Nov-2022 545.00 545.00 525.00 540.00 5,181,000 0
25-Nov-2022 550.00 550.00 535.00 545.00 4,890,700 0
24-Nov-2022 555.00 560.00 545.00 550.00 4,852,600 0
23-Nov-2022 555.00 570.00 545.00 555.00 9,633,400 0
22-Nov-2022 540.00 560.00 535.00 555.00 7,058,000 0
21-Nov-2022 535.00 545.00 530.00 540.00 6,871,900 0
18-Nov-2022 530.00 545.00 520.00 535.00 7,950,500 0
17-Nov-2022 525.00 530.00 520.00 530.00 5,284,300 0
16-Nov-2022 525.00 525.00 520.00 525.00 5,269,800 0
15-Nov-2022 525.00 525.00 520.00 525.00 5,958,500 0
14-Nov-2022 525.00 525.00 515.00 525.00 4,698,800 0
11-Nov-2022 525.00 525.00 515.00 525.00 5,189,200 0
10-Nov-2022 520.00 525.00 515.00 525.00 4,655,800 0
09-Nov-2022 520.00 525.00 515.00 520.00 4,484,100 0
08-Nov-2022 525.00 525.00 515.00 520.00 5,241,800 0
07-Nov-2022 525.00 525.00 515.00 525.00 5,253,500 0
04-Nov-2022 525.00 525.00 515.00 525.00 5,299,300 0
03-Nov-2022 525.00 525.00 515.00 525.00 5,588,400 0
02-Nov-2022 525.00 525.00 515.00 525.00 5,613,000 0
01-Nov-2022 520.00 525.00 520.00 525.00 5,800,300 0
31-Oct-2022 525.00 530.00 520.00 520.00 4,102,200 0
28-Oct-2022 530.00 530.00 520.00 530.00 6,206,100 0
27-Oct-2022 530.00 535.00 525.00 535.00 6,638,400 0
26-Oct-2022 530.00 535.00 525.00 530.00 5,792,700 0
25-Oct-2022 530.00 530.00 520.00 530.00 5,532,600 0
24-Oct-2022 530.00 545.00 525.00 530.00 7,221,400 0
21-Oct-2022 530.00 540.00 520.00 530.00 5,708,700 0
20-Oct-2022 520.00 535.00 520.00 530.00 6,078,100 0
19-Oct-2022 530.00 535.00 515.00 520.00 4,877,700 0
18-Oct-2022 520.00 530.00 520.00 530.00 5,819,200 0
17-Oct-2022 520.00 525.00 505.00 525.00 5,313,900 0
14-Oct-2022 515.00 525.00 510.00 520.00 6,525,900 0
13-Oct-2022 520.00 520.00 510.00 515.00 4,303,000 0
12-Oct-2022 525.00 525.00 510.00 520.00 3,898,800 0
11-Oct-2022 530.00 530.00 515.00 525.00 5,402,300 0
10-Oct-2022 530.00 535.00 520.00 530.00 5,450,000 0
07-Oct-2022 535.00 535.00 525.00 530.00 4,904,300 0
06-Oct-2022 530.00 535.00 520.00 535.00 6,018,300 0
05-Oct-2022 540.00 545.00 520.00 530.00 4,755,300 0
04-Oct-2022 530.00 540.00 525.00 540.00 7,235,500 0
03-Oct-2022 530.00 535.00 520.00 530.00 4,545,800 0
30-Sep-2022 530.00 535.00 520.00 530.00 4,594,800 0
29-Sep-2022 530.00 530.00 520.00 530.00 5,636,500 0
28-Sep-2022 535.00 540.00 520.00 530.00 4,550,700 0
27-Sep-2022 530.00 535.00 520.00 535.00 5,304,500 0
26-Sep-2022 535.00 540.00 520.00 530.00 4,379,600 0
23-Sep-2022 545.00 545.00 530.00 540.00 4,405,900 0
22-Sep-2022 530.00 545.00 525.00 545.00 5,072,300 0
21-Sep-2022 540.00 545.00 520.00 530.00 7,567,900 0
20-Sep-2022 535.00 540.00 530.00 540.00 5,999,600 0
19-Sep-2022 535.00 535.00 525.00 535.00 5,476,400 0
16-Sep-2022 530.00 535.00 520.00 535.00 7,497,200 0
15-Sep-2022 535.00 540.00 525.00 530.00 6,069,700 0
14-Sep-2022 535.00 535.00 525.00 535.00 5,737,300 0
13-Sep-2022 540.00 540.00 525.00 535.00 8,584,600 0
12-Sep-2022 515.00 525.00 505.00 525.00 6,942,200 0
09-Sep-2022 515.00 515.00 505.00 515.00 5,424,600 0
08-Sep-2022 510.00 515.00 505.00 515.00 4,876,400 0
07-Sep-2022 525.00 525.00 505.00 510.00 4,832,700 0
06-Sep-2022 530.00 530.00 520.00 525.00 4,828,100 0
05-Sep-2022 535.00 535.00 525.00 530.00 3,650,500 0
02-Sep-2022 545.00 545.00 530.00 535.00 4,642,500 0
01-Sep-2022 540.00 545.00 535.00 545.00 5,585,600 0
31-Aug-2022 540.00 540.00 525.00 540.00 5,112,900 0
30-Aug-2022 540.00 545.00 530.00 540.00 5,257,000 0
29-Aug-2022 540.00 545.00 530.00 540.00 4,776,300 0
26-Aug-2022 540.00 545.00 530.00 540.00 5,706,600 0
25-Aug-2022 545.00 550.00 530.00 540.00 5,088,300 0
24-Aug-2022 545.00 545.00 535.00 545.00 5,597,200 0
23-Aug-2022 540.00 545.00 535.00 545.00 4,742,600 0
22-Aug-2022 540.00 545.00 530.00 540.00 5,897,600 0
19-Aug-2022 540.00 545.00 530.00 540.00 4,913,300 0
18-Aug-2022 545.00 545.00 530.00 540.00 5,509,000 0
16-Aug-2022 545.00 545.00 535.00 545.00 5,148,800 0
15-Aug-2022 535.00 545.00 530.00 545.00 5,020,300 0
12-Aug-2022 530.00 540.00 525.00 535.00 4,029,400 0
11-Aug-2022 535.00 540.00 530.00 530.00 3,984,100 0