Price History - GOOD

Kembali ke Company
Ticker: GOOD
Company: PT Garudafood Putra Putri Jaya Tbk.
Date Open High Low Close Volume Value
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
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