Price History - GOOD

Kembali ke Company
Ticker: GOOD
Company: PT Garudafood Putra Putri Jaya Tbk.
Date Open High Low Close Volume Value
18-May-2026 338.00 338.00 330.00 338.00 77,200 0
15-May-2026 338.00 338.00 338.00 338.00 0 0
14-May-2026 338.00 338.00 338.00 338.00 0 0
13-May-2026 340.00 342.00 334.00 338.00 47,000 0
12-May-2026 342.00 342.00 340.00 340.00 68,700 0
11-May-2026 344.00 344.00 340.00 342.00 113,300 0
08-May-2026 344.00 348.00 342.00 344.00 194,800 0
07-May-2026 350.00 352.00 334.00 344.00 443,900 0
06-May-2026 344.00 360.00 342.00 350.00 401,900 0
05-May-2026 348.00 350.00 332.00 344.00 296,800 0
04-May-2026 350.00 352.00 348.00 352.00 270,500 0
30-Apr-2026 350.00 352.00 346.00 350.00 205,600 0
29-Apr-2026 350.00 354.00 346.00 350.00 238,700 0
28-Apr-2026 348.00 352.00 344.00 344.00 288,800 0
27-Apr-2026 350.00 356.00 346.00 348.00 141,700 0
24-Apr-2026 362.00 362.00 344.00 348.00 277,200 0
23-Apr-2026 352.00 362.00 350.00 356.00 284,700 0
22-Apr-2026 348.00 360.00 346.00 352.00 238,700 0
21-Apr-2026 350.00 354.00 344.00 350.00 417,500 0
20-Apr-2026 350.00 360.00 350.00 350.00 152,900 0
17-Apr-2026 354.00 354.00 348.00 350.00 94,300 0
16-Apr-2026 354.00 356.00 348.00 354.00 88,300 0
15-Apr-2026 358.00 358.00 350.00 354.00 116,200 0
14-Apr-2026 354.00 356.00 348.00 352.00 160,000 0
13-Apr-2026 362.00 362.00 346.00 354.00 311,400 0
10-Apr-2026 350.00 350.00 346.00 348.00 83,000 0
09-Apr-2026 352.00 352.00 346.00 350.00 12,900 0
08-Apr-2026 344.00 350.00 342.00 346.00 109,200 0
07-Apr-2026 344.00 346.00 340.00 344.00 29,600 0
06-Apr-2026 344.00 346.00 340.00 340.00 67,800 0
02-Apr-2026 344.00 346.00 338.00 344.00 62,400 0
01-Apr-2026 340.00 344.00 340.00 344.00 18,600 0
31-Mar-2026 344.00 344.00 340.00 340.00 72,700 0
30-Mar-2026 344.00 348.00 342.00 344.00 37,500 0
27-Mar-2026 346.00 346.00 344.00 346.00 32,400 0
26-Mar-2026 346.00 346.00 342.00 346.00 45,900 0
25-Mar-2026 344.00 348.00 344.00 344.00 70,800 0
17-Mar-2026 334.00 346.00 334.00 344.00 105,700 0
16-Mar-2026 354.00 362.00 338.00 344.00 410,500 0
13-Mar-2026 358.00 362.00 342.00 350.00 413,000 0
12-Mar-2026 346.00 364.00 340.00 358.00 785,100 0
11-Mar-2026 348.00 350.00 342.00 346.00 52,800 0
10-Mar-2026 346.00 348.00 344.00 348.00 70,400 0
09-Mar-2026 352.00 352.00 340.00 346.00 219,400 0
06-Mar-2026 354.00 354.00 348.00 352.00 35,100 0
05-Mar-2026 354.00 358.00 350.00 354.00 64,800 0
04-Mar-2026 360.00 360.00 344.00 354.00 417,200 0
03-Mar-2026 354.00 362.00 350.00 360.00 586,500 0
02-Mar-2026 350.00 360.00 334.00 354.00 1,320,400 0
27-Feb-2026 348.00 354.00 346.00 350.00 504,400 0
26-Feb-2026 350.00 352.00 346.00 348.00 628,300 0
25-Feb-2026 350.00 354.00 348.00 350.00 124,500 0
24-Feb-2026 352.00 356.00 350.00 350.00 468,100 0
23-Feb-2026 352.00 354.00 350.00 350.00 86,900 0
20-Feb-2026 352.00 352.00 348.00 352.00 78,800 0
19-Feb-2026 352.00 356.00 350.00 352.00 236,300 0
18-Feb-2026 348.00 356.00 348.00 350.00 353,300 0
13-Feb-2026 350.00 350.00 348.00 348.00 59,200 0
12-Feb-2026 352.00 352.00 348.00 348.00 124,900 0
11-Feb-2026 348.00 352.00 348.00 350.00 115,200 0
10-Feb-2026 350.00 352.00 348.00 350.00 244,100 0
09-Feb-2026 350.00 350.00 346.00 350.00 113,400 0
06-Feb-2026 352.00 354.00 346.00 348.00 452,600 0
05-Feb-2026 350.00 354.00 350.00 350.00 163,700 0
04-Feb-2026 350.00 354.00 350.00 350.00 138,600 0
03-Feb-2026 350.00 350.00 346.00 350.00 355,300 0
02-Feb-2026 354.00 354.00 346.00 350.00 176,000 0
30-Jan-2026 348.00 354.00 348.00 354.00 153,400 0
29-Jan-2026 348.00 354.00 330.00 348.00 463,200 0
28-Jan-2026 354.00 354.00 350.00 350.00 518,900 0
27-Jan-2026 354.00 356.00 350.00 354.00 253,900 0
26-Jan-2026 356.00 356.00 352.00 354.00 594,600 0
23-Jan-2026 356.00 356.00 350.00 354.00 641,800 0
22-Jan-2026 354.00 356.00 352.00 356.00 277,600 0
21-Jan-2026 356.00 356.00 350.00 350.00 443,200 0
20-Jan-2026 354.00 360.00 350.00 356.00 2,406,200 0
19-Jan-2026 350.00 354.00 348.00 354.00 705,300 0
15-Jan-2026 352.00 356.00 350.00 350.00 655,700 0
14-Jan-2026 356.00 360.00 348.00 352.00 986,100 0
13-Jan-2026 358.00 362.00 354.00 356.00 391,500 0
12-Jan-2026 362.00 362.00 354.00 356.00 540,800 0
09-Jan-2026 362.00 364.00 358.00 362.00 274,000 0
08-Jan-2026 364.00 366.00 360.00 364.00 103,600 0
07-Jan-2026 368.00 368.00 360.00 364.00 176,500 0
06-Jan-2026 362.00 368.00 358.00 368.00 368,500 0
05-Jan-2026 362.00 370.00 358.00 362.00 1,493,500 0
02-Jan-2026 366.00 368.00 360.00 362.00 126,200 0
30-Dec-2025 366.00 370.00 358.00 370.00 1,010,500 0
29-Dec-2025 364.00 366.00 356.00 366.00 306,600 0
24-Dec-2025 364.00 366.00 358.00 364.00 156,500 0
23-Dec-2025 364.00 364.00 356.00 364.00 178,800 0
22-Dec-2025 358.00 364.00 352.00 364.00 810,700 0
19-Dec-2025 362.00 362.00 356.00 358.00 68,300 0
18-Dec-2025 360.00 360.00 356.00 356.00 110,800 0
17-Dec-2025 360.00 362.00 352.00 360.00 678,700 0
16-Dec-2025 360.00 364.00 356.00 362.00 589,100 0
15-Dec-2025 348.00 360.00 348.00 360.00 234,600 0
12-Dec-2025 366.00 366.00 346.00 348.00 669,500 0
11-Dec-2025 360.00 368.00 360.00 366.00 1,504,300 0
10-Dec-2025 364.00 366.00 354.00 360.00 1,250,100 0