Price History - GOOD

Kembali ke Company
Ticker: GOOD
Company: PT Garudafood Putra Putri Jaya Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 535.00 535.00 525.00 535.00 5,515,900 0
09-Aug-2022 530.00 535.00 525.00 535.00 3,915,000 0
08-Aug-2022 540.00 540.00 525.00 530.00 4,211,400 0
05-Aug-2022 540.00 540.00 525.00 540.00 4,478,300 0
04-Aug-2022 545.00 550.00 530.00 540.00 4,296,500 0
03-Aug-2022 540.00 550.00 540.00 545.00 3,888,600 0
02-Aug-2022 535.00 545.00 535.00 540.00 4,227,900 0
01-Aug-2022 535.00 540.00 530.00 535.00 4,103,500 0
29-Jul-2022 540.00 540.00 530.00 535.00 3,664,800 0
28-Jul-2022 530.00 545.00 525.00 535.00 6,154,200 0
27-Jul-2022 545.00 545.00 525.00 530.00 7,190,700 0
26-Jul-2022 540.00 550.00 540.00 545.00 6,701,500 0
25-Jul-2022 545.00 555.00 530.00 540.00 7,576,400 0
22-Jul-2022 540.00 555.00 530.00 545.00 7,555,100 0
21-Jul-2022 550.00 550.00 530.00 540.00 6,302,100 0
20-Jul-2022 545.00 555.00 540.00 550.00 7,357,700 0
19-Jul-2022 545.00 555.00 535.00 545.00 5,832,800 0
18-Jul-2022 550.00 555.00 545.00 545.00 6,951,100 0
15-Jul-2022 530.00 560.00 525.00 550.00 12,708,900 0
14-Jul-2022 530.00 530.00 520.00 530.00 6,193,100 0
13-Jul-2022 535.00 535.00 525.00 530.00 6,205,900 0
12-Jul-2022 520.00 535.00 510.00 530.00 7,514,800 0
11-Jul-2022 525.00 525.00 515.00 520.00 4,505,800 0
08-Jul-2022 525.00 540.00 520.00 525.00 6,639,600 0
07-Jul-2022 515.00 545.00 515.00 525.00 8,670,500 0
06-Jul-2022 515.00 520.00 505.00 515.00 6,763,700 0
05-Jul-2022 500.00 525.00 500.00 520.00 6,916,700 0
04-Jul-2022 510.00 515.00 492.00 500.00 7,734,500 0
01-Jul-2022 515.00 520.00 505.00 510.00 6,056,400 0
30-Jun-2022 525.00 530.00 510.00 515.00 4,417,400 0
29-Jun-2022 520.00 525.00 510.00 525.00 6,247,200 0
28-Jun-2022 520.00 525.00 510.00 520.00 6,974,600 0
27-Jun-2022 525.00 530.00 510.00 520.00 5,588,200 0
24-Jun-2022 525.00 530.00 515.00 525.00 6,580,700 0
23-Jun-2022 530.00 530.00 505.00 525.00 7,019,200 0
22-Jun-2022 555.00 560.00 520.00 530.00 5,519,800 0
21-Jun-2022 560.00 595.00 550.00 555.00 13,452,100 0
20-Jun-2022 535.00 585.00 520.00 560.00 11,703,900 0
17-Jun-2022 550.00 555.00 530.00 535.00 4,061,000 0
16-Jun-2022 530.00 560.00 525.00 550.00 11,071,300 0
15-Jun-2022 530.00 535.00 525.00 530.00 6,011,900 0
14-Jun-2022 525.00 545.00 515.00 530.00 8,675,000 0
13-Jun-2022 535.00 535.00 515.00 525.00 5,094,100 0
10-Jun-2022 555.00 560.00 535.00 535.00 6,430,400 0
09-Jun-2022 550.00 565.00 550.00 555.00 6,530,500 0
08-Jun-2022 545.00 580.00 540.00 550.00 8,044,500 0