Price History - GOOD

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