Efek Terdaftar

GARUDAFOOD PUTRA PUTRI JAYA, PT

Security name
GARUDAFOOD PUTRA PUTRI JAYA Tbk
Issuer
GARUDAFOOD PUTRA PUTRI JAYA, PT
ISIN Code
ID1000145907
Short Code
GOOD
Type
Saham Biasa
Listing Date
10 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
35,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
7,379,580,291 (Total)
As of 18 Oct 2019
24.84% Scripless = 1,832,841,290.000
Local Percentage
4.27%
Foreign Percentage
20.56%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 2,490 2,290 2,300 7,969 1,878,823,000 936
24 Oct 2018 0 2,370 2,260 2,270 3,973 916,087,000 474
25 Oct 2018 0 2,400 2,130 2,320 8,041 1,802,326,000 751
26 Oct 2018 0 2,370 2,220 2,220 2,975 671,926,000 428
29 Oct 2018 0 2,260 2,150 2,220 4,432 985,333,000 330
30 Oct 2018 0 2,220 2,110 2,120 3,673 784,056,000 368
31 Oct 2018 0 2,170 2,000 2,020 6,437 1,317,750,000 563
01 Nov 2018 0 2,040 1,980 2,000 3,014 605,417,500 345
02 Nov 2018 0 2,000 1,905 1,910 4,186 812,030,000 539
05 Nov 2018 0 2,250 1,910 1,990 13,402 2,818,923,500 1,200
06 Nov 2018 0 2,090 1,950 1,950 8,770 1,751,467,000 659
07 Nov 2018 0 2,080 1,950 2,040 5,625 1,138,474,500 564
08 Nov 2018 0 2,260 2,040 2,220 18,482 4,036,700,000 1,198
09 Nov 2018 0 2,290 2,150 2,180 8,726 1,952,416,000 773
12 Nov 2018 0 2,270 2,150 2,160 4,284 933,698,000 370
13 Nov 2018 0 2,180 2,050 2,120 4,042 850,260,000 386
14 Nov 2018 0 2,120 2,050 2,070 3,218 667,852,000 336
15 Nov 2018 0 2,070 2,000 2,020 2,157 437,807,000 282
16 Nov 2018 0 2,080 2,020 2,040 1,443 295,512,000 176
19 Nov 2018 0 2,070 2,000 2,020 1,799 363,257,000 206
21 Nov 2018 0 2,020 1,990 1,990 3,256 651,392,000 209
22 Nov 2018 0 2,210 1,990 2,080 13,230 2,799,227,500 935
23 Nov 2018 0 2,130 2,000 2,000 3,829 784,128,000 333
26 Nov 2018 0 2,040 1,975 1,995 3,228 645,892,500 259
27 Nov 2018 0 2,030 1,985 2,000 1,700 339,896,500 198
28 Nov 2018 0 2,040 1,985 1,995 1,989 398,295,000 162
29 Nov 2018 0 2,030 1,980 1,985 2,036 406,126,500 255
30 Nov 2018 0 2,000 1,985 1,990 1,436 285,856,500 106
03 Dec 2018 0 1,995 1,980 1,985 1,507 299,259,000 209
04 Dec 2018 0 1,995 1,975 1,980 1,565 309,573,000 196
05 Dec 2018 0 1,980 1,960 1,965 1,246 245,412,000 187
06 Dec 2018 0 1,990 1,925 1,965 973 190,595,500 141
07 Dec 2018 0 1,975 1,930 1,955 2,975 579,369,000 192
10 Dec 2018 0 1,955 1,925 1,930 870 167,920,500 149
11 Dec 2018 0 1,950 1,890 1,895 1,220 231,648,500 205
12 Dec 2018 0 1,900 1,850 1,860 2,245 419,469,500 352
13 Dec 2018 0 1,930 1,895 1,910 1,293 246,220,500 148
14 Dec 2018 0 1,920 1,865 1,880 1,258 238,396,000 157
18 Dec 2018 0 1,880 1,750 1,860 1,225 223,363,500 233
20 Dec 2018 0 1,910 1,900 1,900 1,106 210,322,000 90
21 Dec 2018 0 1,910 1,890 1,890 498 94,369,500 70
27 Dec 2018 0 1,880 1,850 1,865 226 42,066,000 49
28 Dec 2018 0 1,890 1,865 1,875 1,056 197,929,000 69
03 Jan 2019 0 1,880 1,865 1,865 1,072 200,751,500 86
04 Jan 2019 0 1,870 1,850 1,855 665 123,267,000 114
08 Jan 2019 0 1,880 1,855 1,855 1,102 205,159,000 142
09 Jan 2019 0 1,875 1,850 1,875 1,537 286,532,000 145
10 Jan 2019 0 1,895 1,855 1,875 1,102 206,231,000 76
11 Jan 2019 0 1,890 1,875 1,875 293 54,972,500 52
14 Jan 2019 0 1,875 1,855 1,870 545 101,484,500 72
15 Jan 2019 0 1,870 1,855 1,860 1,282 238,239,000 113
17 Jan 2019 0 1,875 1,800 1,800 4,091 749,226,500 262
18 Jan 2019 0 1,845 1,810 1,820 595 108,659,500 115
21 Jan 2019 0 1,850 1,820 1,825 478 87,385,500 80
22 Jan 2019 0 1,840 1,800 1,815 468 84,795,000 90
24 Jan 2019 0 1,830 1,815 1,825 473 86,155,500 44
25 Jan 2019 0 1,825 1,800 1,800 959 173,589,500 154
29 Jan 2019 0 1,820 1,795 1,810 733 132,501,500 82
30 Jan 2019 0 1,825 1,800 1,815 583 105,703,000 70
31 Jan 2019 0 1,815 1,770 1,800 2,978 531,330,000 195
01 Feb 2019 0 1,820 1,795 1,810 503 90,783,500 57
04 Feb 2019 0 1,820 1,805 1,815 630 114,297,500 68
06 Feb 2019 0 1,825 1,805 1,810 392 71,114,000 110
07 Feb 2019 0 1,820 1,805 1,815 398 72,098,500 46
08 Feb 2019 0 1,815 1,800 1,815 148 26,749,000 35
11 Feb 2019 0 1,820 1,800 1,805 986 178,706,000 95
12 Feb 2019 0 1,820 1,790 1,805 307 55,357,000 65
13 Feb 2019 0 1,815 1,785 1,790 792 142,295,000 104
14 Feb 2019 0 1,805 1,790 1,805 657 118,171,500 62
15 Feb 2019 0 1,890 1,795 1,820 1,567 285,425,000 137
19 Feb 2019 0 1,825 1,800 1,815 527 95,589,500 58
20 Feb 2019 0 1,830 1,800 1,820 342 62,008,500 71
21 Feb 2019 0 1,820 1,800 1,820 411 74,388,500 72
25 Feb 2019 0 1,825 1,810 1,810 619 112,295,500 54
26 Feb 2019 0 1,815 1,800 1,810 439 79,172,500 41
27 Feb 2019 0 1,810 1,800 1,810 573 103,267,000 50
28 Feb 2019 0 1,810 1,800 1,810 247 44,565,000 30
01 Mar 2019 0 1,810 1,800 1,805 277 49,961,500 38
04 Mar 2019 0 1,810 1,795 1,795 640 115,242,000 93
05 Mar 2019 0 1,815 1,795 1,800 504 90,789,500 52
13 Mar 2019 0 1,800 1,775 1,780 726 129,478,500 116
14 Mar 2019 0 1,800 1,775 1,775 613 109,284,500 103
15 Mar 2019 0 1,850 1,775 1,850 2,948 538,952,000 162
19 Mar 2019 0 1,825 1,800 1,810 139 25,122,500 31
20 Mar 2019 0 1,825 1,800 1,820 947 171,624,000 50
25 Mar 2019 0 1,805 1,760 1,795 1,066 189,183,500 93
28 Mar 2019 0 1,805 1,785 1,785 437 78,365,500 64
01 Apr 2019 0 1,790 1,770 1,780 285 50,764,500 56
02 Apr 2019 0 1,785 1,765 1,765 263 46,626,000 58
04 Apr 2019 0 1,780 1,765 1,780 222 39,444,500 44
05 Apr 2019 0 1,780 1,760 1,780 736 129,979,500 57
08 Apr 2019 0 1,785 1,750 1,755 103 18,111,000 37
09 Apr 2019 0 1,775 1,750 1,770 699 122,676,000 55
10 Apr 2019 0 1,770 1,745 1,755 407 71,406,500 75
12 Apr 2019 0 1,760 1,750 1,750 194 34,046,000 41
15 Apr 2019 0 1,760 1,745 1,750 352 61,588,500 46
16 Apr 2019 0 1,800 1,740 1,740 684 119,636,000 65
22 Apr 2019 0 1,745 1,705 1,705 549 94,510,500 91
23 Apr 2019 0 1,770 1,705 1,750 332 56,830,500 42
24 Apr 2019 0 1,750 1,705 1,750 264 45,790,500 47
25 Apr 2019 0 1,775 1,745 1,750 240 42,202,000 39
29 Apr 2019 0 1,800 1,760 1,795 721 129,091,000 82
30 Apr 2019 0 1,795 1,760 1,760 270 47,910,500 54
02 May 2019 0 1,785 1,750 1,785 357 62,905,000 71
03 May 2019 0 1,785 1,750 1,780 80 14,181,500 32
07 May 2019 0 1,790 1,730 1,770 296 51,781,500 50
08 May 2019 0 1,780 1,725 1,725 330 57,161,000 67
09 May 2019 0 1,725 1,640 1,640 1,945 331,426,000 173
10 May 2019 0 1,695 1,650 1,650 224 37,304,000 48
14 May 2019 0 1,600 1,550 1,550 217 33,783,000 55
15 May 2019 0 1,605 1,550 1,600 617 96,681,500 64
16 May 2019 0 1,600 1,510 1,515 801 122,804,500 73
17 May 2019 0 1,575 1,515 1,525 554 84,960,000 70
20 May 2019 0 1,570 1,500 1,550 288 44,441,500 31
21 May 2019 0 1,585 1,550 1,585 173 26,896,000 28
22 May 2019 0 1,590 1,570 1,590 79 12,489,000 34
23 May 2019 0 1,600 1,585 1,595 68 10,815,000 28
27 May 2019 0 1,605 1,590 1,605 266 42,530,500 37
28 May 2019 0 1,630 1,590 1,595 459 73,519,500 47
29 May 2019 0 1,625 1,595 1,620 186 29,796,000 38
10 Jun 2019 0 1,635 1,600 1,635 467 75,709,500 51
11 Jun 2019 0 1,660 1,600 1,600 100 16,257,000 39
12 Jun 2019 0 1,640 1,605 1,630 57 9,284,000 30
13 Jun 2019 0 1,645 1,610 1,640 178 28,982,500 49
14 Jun 2019 0 1,640 1,605 1,610 312 50,265,500 50
18 Jun 2019 0 1,625 1,600 1,620 37 5,952,500 15
21 Jun 2019 0 1,610 1,585 1,585 186 29,610,000 50
27 Jun 2019 0 1,595 1,585 1,585 281 44,617,500 29
01 Jul 2019 0 1,600 1,500 1,585 1,462 228,771,500 142
02 Jul 2019 0 1,595 1,540 1,545 502 79,049,000 72
04 Jul 2019 0 1,595 1,555 1,565 222 35,076,500 60
05 Jul 2019 0 1,575 1,560 1,570 212 33,181,000 39
08 Jul 2019 0 1,570 1,535 1,565 499 76,999,000 71
09 Jul 2019 0 1,570 1,550 1,560 190 29,495,000 42
10 Jul 2019 0 1,560 1,530 1,550 93 14,418,000 33
15 Jul 2019 0 1,565 1,530 1,545 249 38,459,000 47
19 Jul 2019 0 1,540 1,530 1,535 368 56,386,000 53
23 Jul 2019 0 1,565 1,545 1,550 1,851 287,340,500 212
24 Jul 2019 0 1,570 1,550 1,565 2,382 371,394,500 275
25 Jul 2019 0 1,600 1,570 1,580 3,137 496,881,000 240
26 Jul 2019 0 1,740 1,575 1,670 12,776 2,119,413,500 876
29 Jul 2019 0 1,705 1,655 1,675 5,084 860,696,000 379
30 Jul 2019 0 1,685 1,650 1,650 3,840 637,950,000 254
31 Jul 2019 0 1,650 1,610 1,630 3,751 610,103,000 228
02 Aug 2019 0 1,625 1,600 1,615 4,058 654,834,500 184
06 Aug 2019 0 1,610 1,580 1,595 3,918 625,595,000 201
07 Aug 2019 0 1,615 1,595 1,600 4,792 769,670,000 283
08 Aug 2019 0 1,610 1,595 1,610 4,281 686,513,000 263
09 Aug 2019 0 1,655 1,610 1,645 5,759 943,252,500 282
12 Aug 2019 0 1,650 1,625 1,630 4,812 788,841,500 214
13 Aug 2019 0 1,630 1,605 1,615 5,288 854,788,000 258
14 Aug 2019 0 1,615 1,595 1,610 5,089 817,405,000 254
15 Aug 2019 0 1,615 1,590 1,600 3,552 567,556,000 220
16 Aug 2019 0 1,620 1,595 1,610 5,435 874,664,500 266
19 Aug 2019 0 1,615 1,605 1,615 6,356 1,024,148,000 334
20 Aug 2019 0 1,640 1,610 1,640 5,237 850,708,500 246
21 Aug 2019 0 1,760 1,640 1,760 12,403 2,111,692,000 845
22 Aug 2019 0 1,790 1,700 1,700 8,710 1,508,048,000 479
23 Aug 2019 0 1,790 1,665 1,790 9,823 1,695,821,000 594
26 Aug 2019 0 1,790 1,740 1,765 5,196 918,644,000 270
27 Aug 2019 0 1,770 1,700 1,715 6,105 1,063,781,500 280
28 Aug 2019 0 1,730 1,700 1,710 3,427 587,613,000 172
29 Aug 2019 0 1,735 1,720 1,735 5,978 1,031,575,000 272
30 Aug 2019 0 1,760 1,735 1,735 5,197 907,954,000 277
02 Sep 2019 0 1,735 1,710 1,710 3,960 682,381,000 194
03 Sep 2019 0 1,715 1,670 1,670 6,270 1,069,021,500 265
04 Sep 2019 0 1,670 1,650 1,670 6,794 1,128,824,000 257
05 Sep 2019 0 1,700 1,670 1,695 6,441 1,083,580,500 300
06 Sep 2019 0 1,720 1,690 1,700 5,571 948,608,500 218
09 Sep 2019 0 1,710 1,695 1,695 4,650 792,899,500 170
11 Sep 2019 0 1,695 1,675 1,680 6,751 1,139,703,000 203
12 Sep 2019 0 1,705 1,675 1,705 5,136 867,431,500 172
13 Sep 2019 0 1,720 1,700 1,705 4,449 761,337,000 188
17 Sep 2019 0 1,705 1,685 1,685 3,458 587,050,500 121
18 Sep 2019 0 1,735 1,680 1,720 9,743 1,665,507,500 306
19 Sep 2019 0 1,730 1,705 1,715 6,331 1,088,518,000 182
20 Sep 2019 0 1,715 1,660 1,665 6,761 1,142,986,000 261
23 Sep 2019 0 1,675 1,660 1,665 3,964 662,145,500 199
24 Sep 2019 0 1,665 1,620 1,625 4,265 703,382,000 238
25 Sep 2019 0 1,620 1,610 1,615 3,211 520,019,000 158
26 Sep 2019 0 1,625 1,610 1,615 3,481 563,219,000 130
27 Sep 2019 0 1,640 1,620 1,635 3,869 630,100,000 146
01 Oct 2019 0 1,635 1,585 1,595 3,492 565,282,000 227
02 Oct 2019 0 1,605 1,550 1,560 4,276 681,050,500 263
03 Oct 2019 0 1,560 1,535 1,555 2,960 459,832,000 148
04 Oct 2019 0 1,580 1,555 1,570 3,148 491,627,000 126
07 Oct 2019 0 1,585 1,540 1,560 5,858 921,971,500 204
08 Oct 2019 0 1,570 1,555 1,570 3,539 553,585,000 105
09 Oct 2019 0 1,570 1,555 1,555 3,435 537,513,500 117
10 Oct 2019 0 1,570 1,550 1,550 4,986 779,284,500 159
11 Oct 2019 0 1,560 1,550 1,555 2,477 385,725,500 91
14 Oct 2019 0 1,570 1,550 1,570 4,502 703,057,500 143
15 Oct 2019 0 1,580 1,560 1,570 3,853 607,588,500 148
18 Oct 2019 0 1,580 1,550 1,550 3,272 514,808,500 164

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 GOOD : 17 IDR) 09 May 2019 13 May 2019 28 May 2019 Active
Proxy Voting   - 05 Apr 2019 30 Apr 2019 Active