Price History - GOOD

Kembali ke Company
Ticker: GOOD
Company: PT Garudafood Putra Putri Jaya Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 510.00 530.00 505.00 530.00 10,981,600 0
28-Dec-2021 525.00 535.00 510.00 510.00 9,827,700 0
27-Dec-2021 520.00 545.00 510.00 525.00 13,021,300 0
24-Dec-2021 505.00 525.00 500.00 520.00 9,247,600 0
23-Dec-2021 500.00 505.00 498.00 505.00 6,362,600 0
22-Dec-2021 500.00 505.00 498.00 500.00 6,090,700 0
21-Dec-2021 492.00 500.00 484.00 500.00 8,707,500 0
20-Dec-2021 498.00 500.00 492.00 492.00 3,830,000 0
17-Dec-2021 510.00 510.00 496.00 498.00 6,423,100 0
16-Dec-2021 500.00 510.00 498.00 510.00 8,199,300 0
15-Dec-2021 498.00 500.00 494.00 500.00 6,912,000 0
14-Dec-2021 500.00 500.00 494.00 498.00 6,806,300 0
13-Dec-2021 500.00 505.00 496.00 500.00 6,876,400 0
10-Dec-2021 510.00 510.00 498.00 500.00 6,519,000 0
09-Dec-2021 505.00 510.00 496.00 510.00 8,039,600 0
08-Dec-2021 500.00 505.00 496.00 505.00 5,535,800 0
07-Dec-2021 494.00 510.00 490.00 500.00 10,144,200 0
06-Dec-2021 492.00 494.00 488.00 494.00 4,599,800 0
03-Dec-2021 496.00 505.00 488.00 492.00 6,652,200 0
02-Dec-2021 480.00 496.00 474.00 496.00 8,330,500 0
01-Dec-2021 486.00 486.00 478.00 480.00 5,805,700 0
30-Nov-2021 488.00 492.00 484.00 486.00 5,003,900 0
29-Nov-2021 490.00 492.00 484.00 488.00 7,333,800 0
26-Nov-2021 490.00 490.00 482.00 490.00 7,650,400 0
25-Nov-2021 488.00 492.00 486.00 490.00 6,510,900 0
24-Nov-2021 492.00 496.00 486.00 488.00 8,703,300 0
23-Nov-2021 505.00 510.00 492.00 492.00 6,794,200 0
22-Nov-2021 498.00 510.00 486.00 505.00 10,158,900 0
19-Nov-2021 505.00 505.00 496.00 498.00 6,983,000 0
18-Nov-2021 510.00 510.00 498.00 505.00 6,964,100 0
17-Nov-2021 505.00 510.00 498.00 510.00 5,527,100 0
16-Nov-2021 510.00 520.00 500.00 505.00 9,016,600 0
15-Nov-2021 525.00 535.00 498.00 510.00 9,248,200 0
12-Nov-2021 505.00 545.00 505.00 525.00 13,510,800 0
11-Nov-2021 492.00 505.00 492.00 505.00 7,939,200 0
10-Nov-2021 494.00 505.00 490.00 492.00 7,943,400 0
09-Nov-2021 494.00 505.00 492.00 494.00 10,383,300 0
08-Nov-2021 486.00 496.00 482.00 494.00 9,098,700 0
05-Nov-2021 490.00 490.00 482.00 486.00 8,004,400 0
04-Nov-2021 494.00 500.00 488.00 490.00 6,949,300 0
03-Nov-2021 494.00 505.00 490.00 494.00 7,614,200 0
02-Nov-2021 500.00 500.00 492.00 496.00 7,673,400 0
01-Nov-2021 505.00 510.00 496.00 500.00 7,343,800 0
29-Oct-2021 510.00 510.00 496.00 505.00 9,236,100 0
28-Oct-2021 505.00 510.00 494.00 510.00 7,654,400 0
27-Oct-2021 500.00 505.00 490.00 505.00 9,330,600 0
26-Oct-2021 505.00 515.00 482.00 500.00 11,678,600 0
25-Oct-2021 488.00 510.00 486.00 505.00 11,963,200 0
22-Oct-2021 482.00 488.00 474.00 486.00 10,323,500 0
21-Oct-2021 484.00 486.00 474.00 482.00 7,462,200 0
19-Oct-2021 494.00 496.00 480.00 484.00 6,784,400 0
18-Oct-2021 498.00 515.00 488.00 494.00 9,840,800 0
15-Oct-2021 478.00 500.00 478.00 498.00 12,487,100 0
14-Oct-2021 456.00 488.00 454.00 478.00 9,591,600 0
13-Oct-2021 460.00 464.00 452.00 456.00 6,741,400 0
12-Oct-2021 444.00 464.00 442.00 460.00 14,150,800 0
11-Oct-2021 444.00 446.00 440.00 444.00 8,658,900 0
08-Oct-2021 442.00 444.00 436.00 444.00 9,391,400 0
07-Oct-2021 438.00 442.00 430.00 442.00 10,066,900 0
06-Oct-2021 426.00 446.00 426.00 438.00 12,357,500 0
05-Oct-2021 434.00 438.00 426.00 426.00 9,497,500 0
04-Oct-2021 428.00 438.00 428.00 434.00 10,433,700 0
01-Oct-2021 418.00 430.00 416.00 428.00 11,271,500 0
30-Sep-2021 410.00 420.00 404.00 420.00 12,612,400 0
29-Sep-2021 392.00 436.00 388.00 408.00 17,866,000 0
28-Sep-2021 392.00 396.00 384.00 394.00 10,427,100 0
27-Sep-2021 394.00 396.00 384.00 392.00 10,183,800 0
24-Sep-2021 390.00 396.00 376.00 394.00 14,689,600 0
23-Sep-2021 382.00 396.00 382.00 390.00 13,251,300 0
22-Sep-2021 372.00 386.00 370.00 382.00 12,961,200 0
21-Sep-2021 368.00 372.00 364.00 372.00 11,842,200 0
20-Sep-2021 372.00 372.00 366.00 370.00 6,285,600 0
17-Sep-2021 374.00 376.00 370.00 372.00 8,573,000 0
16-Sep-2021 368.00 374.00 362.00 374.00 10,339,200 0
15-Sep-2021 370.00 372.00 366.00 368.00 7,298,500 0
14-Sep-2021 370.00 374.00 364.00 370.00 8,309,800 0
13-Sep-2021 372.00 374.00 366.00 370.00 8,423,200 0
10-Sep-2021 366.00 372.00 364.00 372.00 8,421,300 0
09-Sep-2021 360.00 368.00 360.00 366.00 8,510,100 0
08-Sep-2021 370.00 370.00 358.00 360.00 5,758,000 0
07-Sep-2021 374.00 380.00 370.00 370.00 7,353,200 0
06-Sep-2021 376.00 380.00 372.00 374.00 6,916,900 0
03-Sep-2021 382.00 382.00 376.00 376.00 5,765,500 0
02-Sep-2021 380.00 384.00 372.00 382.00 16,528,200 0
01-Sep-2021 374.00 382.00 370.00 380.00 9,712,500 0
31-Aug-2021 384.00 388.00 370.00 374.00 10,178,700 0
30-Aug-2021 376.00 384.00 374.00 384.00 15,007,100 0
27-Aug-2021 370.00 378.00 366.00 376.00 10,784,700 0
26-Aug-2021 376.00 376.00 368.00 370.00 6,347,300 0
25-Aug-2021 374.00 376.00 364.00 376.00 10,954,400 0
24-Aug-2021 384.00 384.00 370.00 374.00 10,354,300 0
23-Aug-2021 372.00 384.00 368.00 382.00 16,998,000 0
20-Aug-2021 368.00 372.00 364.00 372.00 8,759,800 0
19-Aug-2021 374.00 374.00 358.00 368.00 9,170,400 0
18-Aug-2021 378.00 378.00 372.00 374.00 9,446,800 0
16-Aug-2021 380.00 382.00 376.00 378.00 10,707,900 0
13-Aug-2021 376.00 382.00 374.00 380.00 13,678,900 0
12-Aug-2021 370.00 378.00 368.00 376.00 11,327,300 0
10-Aug-2021 368.00 370.00 356.00 370.00 10,472,100 0
09-Aug-2021 380.00 382.00 364.00 368.00 12,091,900 0