Price History - GOOD

Kembali ke Company
Ticker: GOOD
Company: PT Garudafood Putra Putri Jaya Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 545.00 545.00 535.00 545.00 6,017,500 0
06-Jun-2022 545.00 545.00 535.00 545.00 5,229,800 0
03-Jun-2022 545.00 550.00 540.00 545.00 5,902,200 0
02-Jun-2022 550.00 550.00 535.00 545.00 6,743,000 0
31-May-2022 540.00 550.00 540.00 545.00 5,286,400 0
30-May-2022 530.00 550.00 520.00 540.00 9,320,900 0
27-May-2022 525.00 535.00 525.00 530.00 6,947,800 0
25-May-2022 530.00 535.00 520.00 525.00 6,921,400 0
24-May-2022 530.00 530.00 520.00 530.00 4,124,100 0
23-May-2022 540.00 540.00 525.00 530.00 7,690,300 0
20-May-2022 525.00 545.00 515.00 540.00 9,395,100 0
19-May-2022 535.00 535.00 515.00 525.00 6,402,100 0
18-May-2022 535.00 540.00 525.00 535.00 5,511,400 0
17-May-2022 520.00 540.00 515.00 535.00 6,632,300 0
13-May-2022 510.00 520.00 505.00 520.00 7,044,500 0
12-May-2022 530.00 530.00 505.00 510.00 5,815,400 0
11-May-2022 520.00 535.00 510.00 530.00 8,314,800 0
10-May-2022 525.00 525.00 500.00 520.00 6,184,400 0
09-May-2022 550.00 550.00 525.00 525.00 7,283,500 0
28-Apr-2022 565.00 570.00 550.00 550.00 6,279,100 0
27-Apr-2022 560.00 570.00 555.00 565.00 8,057,400 0
26-Apr-2022 555.00 560.00 545.00 560.00 8,183,400 0
25-Apr-2022 560.00 560.00 540.00 555.00 8,474,400 0
22-Apr-2022 570.00 570.00 550.00 560.00 8,087,800 0
21-Apr-2022 590.00 595.00 570.00 570.00 9,335,100 0
20-Apr-2022 560.00 590.00 555.00 590.00 8,984,500 0
19-Apr-2022 570.00 575.00 550.00 560.00 6,974,700 0
18-Apr-2022 550.00 580.00 545.00 570.00 10,920,000 0
14-Apr-2022 545.00 550.00 535.00 550.00 6,353,700 0
13-Apr-2022 545.00 550.00 535.00 545.00 6,651,900 0
12-Apr-2022 535.00 545.00 530.00 545.00 7,803,500 0
11-Apr-2022 550.00 550.00 525.00 540.00 7,295,600 0
08-Apr-2022 550.00 550.00 535.00 545.00 8,592,700 0
07-Apr-2022 550.00 550.00 525.00 550.00 8,333,000 0
06-Apr-2022 560.00 565.00 540.00 550.00 7,714,900 0
05-Apr-2022 565.00 570.00 555.00 560.00 7,749,400 0
04-Apr-2022 565.00 570.00 540.00 565.00 8,710,300 0
01-Apr-2022 575.00 575.00 555.00 565.00 6,841,300 0
31-Mar-2022 590.00 635.00 575.00 575.00 10,724,400 0
30-Mar-2022 545.00 590.00 540.00 590.00 15,407,100 0
29-Mar-2022 555.00 575.00 540.00 545.00 10,868,500 0
28-Mar-2022 535.00 560.00 530.00 550.00 10,811,400 0
25-Mar-2022 530.00 540.00 520.00 535.00 7,858,000 0
24-Mar-2022 535.00 535.00 520.00 530.00 7,857,600 0
23-Mar-2022 540.00 540.00 525.00 535.00 8,067,900 0
22-Mar-2022 535.00 550.00 525.00 540.00 7,349,300 0
21-Mar-2022 525.00 540.00 510.00 535.00 10,010,100 0
18-Mar-2022 520.00 535.00 510.00 525.00 8,408,400 0
17-Mar-2022 545.00 550.00 520.00 520.00 7,788,200 0
16-Mar-2022 550.00 560.00 540.00 545.00 7,564,800 0
15-Mar-2022 550.00 560.00 540.00 550.00 8,974,900 0
14-Mar-2022 560.00 565.00 540.00 550.00 8,483,600 0
11-Mar-2022 555.00 570.00 550.00 565.00 10,405,800 0
10-Mar-2022 525.00 560.00 520.00 560.00 15,517,700 0
09-Mar-2022 510.00 525.00 500.00 525.00 8,131,400 0
08-Mar-2022 530.00 535.00 505.00 510.00 8,234,300 0
07-Mar-2022 550.00 555.00 515.00 530.00 8,347,600 0
04-Mar-2022 570.00 570.00 535.00 550.00 12,875,600 0
02-Mar-2022 515.00 620.00 515.00 570.00 22,380,800 0
01-Mar-2022 505.00 525.00 500.00 515.00 8,847,300 0
25-Feb-2022 492.00 505.00 490.00 505.00 7,961,300 0
24-Feb-2022 510.00 515.00 492.00 492.00 7,698,300 0
23-Feb-2022 505.00 520.00 505.00 510.00 4,224,100 0
22-Feb-2022 505.00 510.00 500.00 510.00 7,003,300 0
21-Feb-2022 510.00 525.00 505.00 505.00 8,832,300 0
18-Feb-2022 505.00 515.00 500.00 515.00 7,237,700 0
17-Feb-2022 505.00 510.00 500.00 505.00 6,798,400 0
16-Feb-2022 505.00 510.00 500.00 505.00 6,793,200 0
15-Feb-2022 505.00 510.00 500.00 505.00 5,928,700 0
14-Feb-2022 505.00 505.00 498.00 505.00 5,979,700 0
11-Feb-2022 500.00 510.00 498.00 505.00 7,321,000 0
10-Feb-2022 500.00 505.00 496.00 500.00 7,649,500 0
09-Feb-2022 505.00 510.00 500.00 500.00 6,483,900 0
08-Feb-2022 500.00 505.00 498.00 505.00 7,066,600 0
07-Feb-2022 505.00 510.00 498.00 500.00 7,414,500 0
04-Feb-2022 515.00 520.00 505.00 505.00 6,857,500 0
03-Feb-2022 505.00 520.00 500.00 520.00 8,437,400 0
02-Feb-2022 500.00 505.00 492.00 505.00 7,729,100 0
31-Jan-2022 520.00 530.00 498.00 500.00 7,757,000 0
28-Jan-2022 505.00 520.00 500.00 520.00 9,168,900 0
27-Jan-2022 498.00 505.00 496.00 505.00 8,597,600 0
26-Jan-2022 494.00 498.00 492.00 498.00 8,114,000 0
25-Jan-2022 494.00 496.00 490.00 494.00 6,828,300 0
24-Jan-2022 498.00 498.00 490.00 494.00 6,516,700 0
21-Jan-2022 492.00 498.00 488.00 498.00 8,432,400 0
20-Jan-2022 492.00 492.00 486.00 492.00 7,197,200 0
19-Jan-2022 496.00 498.00 490.00 492.00 7,473,300 0
18-Jan-2022 498.00 500.00 492.00 496.00 7,225,000 0
17-Jan-2022 490.00 505.00 488.00 498.00 9,748,900 0
14-Jan-2022 484.00 490.00 482.00 490.00 7,842,700 0
13-Jan-2022 490.00 490.00 478.00 484.00 10,072,300 0
12-Jan-2022 498.00 500.00 490.00 490.00 5,783,400 0
11-Jan-2022 498.00 500.00 494.00 498.00 7,790,500 0
10-Jan-2022 505.00 510.00 498.00 498.00 5,013,400 0
07-Jan-2022 494.00 505.00 492.00 505.00 8,277,700 0
06-Jan-2022 510.00 510.00 490.00 492.00 9,992,200 0
05-Jan-2022 510.00 515.00 500.00 510.00 7,558,900 0
04-Jan-2022 520.00 520.00 500.00 510.00 6,777,900 0
03-Jan-2022 525.00 525.00 510.00 520.00 6,004,800 0
30-Dec-2021 530.00 535.00 505.00 525.00 8,925,300 0