Efek Terdaftar

GARUDAFOOD PUTRA PUTRI JAYA Tbk, PT

Security name
GARUDAFOOD PUTRA PUTRI JAYA Tbk
Issuer
GARUDAFOOD PUTRA PUTRI JAYA Tbk, PT
ISIN Code
ID1000145907
Short Code
GOOD
Type
Saham Biasa
Listing Date
10 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
36,897,901,455.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
36,897,901,455 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 490 484 486 30,156 1,471,678,600 575
04 Apr 2023 0 488 476 480 22,752 1,099,640,400 433
05 Apr 2023 0 480 476 480 33,430 1,598,203,800 552
06 Apr 2023 0 482 470 472 37,267 1,777,147,000 567
10 Apr 2023 0 472 464 472 36,862 1,725,142,400 542
11 Apr 2023 0 476 470 472 36,272 1,713,583,000 671
12 Apr 2023 0 472 466 472 25,418 1,195,156,200 389
13 Apr 2023 0 472 462 464 23,024 1,072,264,600 388
14 Apr 2023 0 466 460 464 32,637 1,512,552,400 504
17 Apr 2023 0 464 454 458 36,943 1,707,313,600 612
18 Apr 2023 0 458 452 458 29,132 1,324,774,000 432
26 Apr 2023 0 458 452 458 37,551 1,709,582,800 573
27 Apr 2023 0 462 456 462 41,409 1,899,861,000 626
28 Apr 2023 0 470 460 466 39,329 1,824,245,200 588
02 May 2023 0 468 464 466 34,747 1,617,485,000 509
02 May 2023 0 468 464 466 34,747 1,617,485,000 509
02 May 2023 0 468 464 466 34,747 1,617,485,000 509
02 May 2023 0 468 464 466 34,747 1,617,485,000 509
03 May 2023 0 466 460 462 35,150 1,620,449,800 499
04 May 2023 0 466 458 462 31,079 1,436,971,400 516
05 May 2023 0 468 456 468 40,592 1,876,458,000 499
08 May 2023 0 468 462 464 35,772 1,657,793,200 555
09 May 2023 0 468 462 466 29,791 1,388,870,200 360
10 May 2023 0 468 462 468 46,018 2,143,549,000 531
11 May 2023 0 470 464 468 28,007 1,307,281,000 357
12 May 2023 0 470 466 470 26,465 1,236,110,400 355
15 May 2023 0 480 468 478 43,269 2,056,573,000 624
16 May 2023 0 484 476 480 41,171 1,975,416,600 590
19 May 2023 0 474 466 468 29,393 1,375,239,600 339
22 May 2023 0 470 462 466 41,074 1,917,241,000 474
23 May 2023 0 470 464 468 26,696 1,246,951,800 269
24 May 2023 0 470 464 468 42,651 1,994,510,800 404
26 May 2023 0 468 464 466 54,851 2,553,902,600 450
29 May 2023 0 468 464 468 49,179 2,289,451,400 482
06 Jun 2023 0 466 460 464 46,600 2,153,706,200 652
07 Jun 2023 0 464 458 460 41,813 1,925,372,600 526
08 Jun 2023 0 460 454 460 49,599 2,269,721,200 617
09 Jun 2023 0 460 454 458 29,773 1,361,883,800 263
12 Jun 2023 0 464 456 464 47,913 2,200,452,800 446
13 Jun 2023 0 466 462 462 6,786 314,877,600 121
14 Jun 2023 0 468 454 458 20,927 972,309,200 192
16 Jun 2023 0 470 464 468 10,175 475,250,600 135
20 Jun 2023 0 468 460 462 8,221 380,516,800 98
21 Jun 2023 0 466 458 460 12,490 578,860,000 245
22 Jun 2023 0 462 458 462 13,631 628,800,600 249
23 Jun 2023 0 470 460 470 10,361 480,937,800 201
26 Jun 2023 0 468 460 460 6,152 285,779,200 163
27 Jun 2023 0 466 460 464 29,907 1,387,141,400 305
03 Jul 2023 0 474 458 472 20,576 956,607,800 340
04 Jul 2023 0 474 468 472 25,799 1,215,799,200 395
05 Jul 2023 0 472 462 466 33,450 1,560,496,200 375
06 Jul 2023 0 472 464 466 29,720 1,385,033,000 495
07 Jul 2023 0 468 462 466 28,990 1,349,041,000 414
10 Jul 2023 0 466 464 466 30,673 1,424,243,600 334
12 Jul 2023 0 478 472 474 27,958 1,325,290,600 268
13 Jul 2023 0 474 468 470 33,673 1,583,346,800 287
14 Jul 2023 0 472 466 472 35,987 1,685,147,400 302
17 Jul 2023 0 476 470 474 35,762 1,695,096,400 373
18 Jul 2023 0 476 468 472 29,680 1,399,913,000 330
20 Jul 2023 0 472 470 472 30,632 1,439,829,000 307
21 Jul 2023 0 474 468 472 26,120 1,232,662,200 257
24 Jul 2023 0 476 470 474 22,436 1,061,068,400 225
26 Jul 2023 0 472 466 468 28,630 1,340,057,000 296
27 Jul 2023 0 474 468 470 10,835 511,147,400 124
28 Jul 2023 0 470 468 470 27,946 1,313,207,400 365
31 Jul 2023 0 472 468 470 17,411 820,768,600 234
01 Aug 2023 0 472 468 470 19,872 933,744,000 254
02 Aug 2023 0 470 464 468 17,707 827,800,400 255
03 Aug 2023 0 468 466 468 10,006 467,088,800 161
04 Aug 2023 0 470 462 464 34,833 1,627,552,400 312
07 Aug 2023 0 466 460 466 59,355 2,758,264,400 470
08 Aug 2023 0 468 462 466 48,397 2,256,403,800 370
09 Aug 2023 0 468 464 466 46,193 2,150,182,600 405
10 Aug 2023 0 468 462 466 50,368 2,339,138,800 462
14 Aug 2023 0 462 446 452 33,721 1,523,142,800 507
15 Aug 2023 0 452 438 442 33,865 1,506,796,600 622
16 Aug 2023 0 442 430 438 31,624 1,374,986,200 433
18 Aug 2023 0 446 438 444 8,736 385,015,200 203
21 Aug 2023 0 448 430 438 21,980 952,277,000 232
22 Aug 2023 0 438 430 432 33,406 1,452,354,600 466
23 Aug 2023 0 440 430 436 21,629 942,997,200 261
25 Aug 2023 0 440 434 436 21,501 938,064,600 276
28 Aug 2023 0 436 430 432 28,637 1,237,443,400 501
29 Aug 2023 0 432 428 432 13,382 575,878,200 264
30 Aug 2023 0 432 428 430 57,639 2,481,819,200 644
31 Aug 2023 0 432 426 428 42,737 1,834,242,800 469
01 Sep 2023 0 430 426 428 31,973 1,364,461,600 371
04 Sep 2023 0 430 424 430 60,208 2,567,327,800 665
05 Sep 2023 0 434 426 430 38,680 1,662,104,600 511
06 Sep 2023 0 438 426 436 33,423 1,436,716,800 328
07 Sep 2023 0 440 434 434 45,641 1,998,649,000 505
08 Sep 2023 0 436 426 430 16,442 708,958,000 289
11 Sep 2023 0 430 424 430 25,750 1,100,281,000 317
12 Sep 2023 0 430 426 428 35,858 1,534,903,000 461
13 Sep 2023 0 428 424 428 24,116 1,028,722,200 291
14 Sep 2023 0 430 426 428 16,544 707,813,800 174
15 Sep 2023 0 430 422 426 24,413 1,035,943,600 372
18 Sep 2023 0 426 422 424 28,608 1,213,989,000 360
19 Sep 2023 0 438 418 438 37,710 1,601,071,600 536
20 Sep 2023 0 440 430 434 24,533 1,063,105,000 320
21 Sep 2023 0 436 428 430 30,866 1,327,707,600 440
25 Sep 2023 0 434 428 432 34,964 1,507,357,400 453
26 Sep 2023 0 434 426 432 25,547 1,105,314,800 398
27 Sep 2023 0 434 430 434 25,011 1,079,337,200 319
29 Sep 2023 0 434 432 434 20,305 877,192,400 303
02 Oct 2023 0 434 424 428 22,253 956,090,000 378
03 Oct 2023 0 428 414 418 12,986 544,520,200 363
04 Oct 2023 0 418 406 408 10,023 409,897,800 269
05 Oct 2023 0 414 406 412 30,424 1,247,769,000 412
06 Oct 2023 0 414 410 410 19,287 794,512,400 243
09 Oct 2023 0 412 408 410 16,829 689,886,600 274
10 Oct 2023 0 410 406 410 19,124 781,348,200 348
11 Oct 2023 0 412 404 404 26,986 1,105,417,200 344
13 Oct 2023 0 420 410 418 19,998 831,757,200 353
16 Oct 2023 0 420 410 410 25,411 1,052,035,600 329
18 Oct 2023 0 412 406 412 39,552 1,621,377,200 532
19 Oct 2023 0 412 408 410 15,908 651,019,000 217
20 Oct 2023 0 420 404 420 14,727 604,274,600 230
23 Oct 2023 0 420 416 418 10,132 422,002,800 172
24 Oct 2023 0 420 416 416 24,137 1,008,563,200 354
25 Oct 2023 0 420 416 418 33,108 1,383,556,200 496
27 Oct 2023 0 418 412 416 26,610 1,106,354,200 422
30 Oct 2023 0 418 410 414 26,043 1,080,280,600 486
31 Oct 2023 0 432 412 420 16,786 697,304,600 304
01 Nov 2023 0 420 414 418 19,819 825,452,600 295
06 Nov 2023 0 420 410 410 15,231 631,401,400 266
07 Nov 2023 0 414 410 412 16,412 675,798,600 330
10 Nov 2023 0 418 416 416 18,046 752,006,600 263
16 Nov 2023 0 420 416 420 20,588 860,667,000 295
17 Nov 2023 0 420 416 420 10,168 425,111,400 172
20 Nov 2023 0 420 414 418 11,368 474,553,400 203
21 Nov 2023 0 418 412 414 25,544 1,060,604,000 411
22 Nov 2023 0 414 404 408 5,429 221,775,000 195
23 Nov 2023 0 420 404 420 7,793 323,567,400 176
27 Nov 2023 0 418 412 416 11,560 479,845,400 196
28 Nov 2023 0 418 412 418 23,656 981,263,600 371
30 Nov 2023 0 418 412 418 24,287 1,009,686,400 509
01 Dec 2023 0 418 414 418 20,974 872,543,600 334
04 Dec 2023 0 422 414 418 24,402 1,021,763,200 481
05 Dec 2023 0 418 414 418 22,273 926,645,400 395
07 Dec 2023 0 418 414 418 18,072 751,844,000 295
08 Dec 2023 0 418 414 416 15,199 632,278,200 287
11 Dec 2023 0 416 412 414 11,647 483,383,400 208
14 Dec 2023 0 414 408 414 15,799 647,916,000 280
15 Dec 2023 0 418 414 414 13,301 551,837,600 216
19 Dec 2023 0 416 412 414 10,705 441,943,400 178
20 Dec 2023 0 416 412 414 9,380 388,317,800 140
21 Dec 2023 0 414 412 412 12,799 528,467,000 179
27 Dec 2023 0 416 410 414 15,783 652,028,800 274
28 Dec 2023 0 418 412 418 13,768 570,557,600 225
29 Dec 2023 0 434 416 430 12,873 548,579,000 335
02 Jan 2024 0 456 420 446 13,681 603,218,000 338
03 Jan 2024 0 460 428 450 23,523 1,039,731,200 523
04 Jan 2024 0 452 434 434 8,120 357,107,600 238
08 Jan 2024 0 438 432 438 6,437 280,666,000 165
09 Jan 2024 0 438 430 434 4,020 173,768,800 90
10 Jan 2024 0 442 426 434 4,500 195,717,400 145
11 Jan 2024 0 442 430 442 8,225 359,663,000 168
12 Jan 2024 0 444 438 440 3,900 172,216,600 92
15 Jan 2024 0 438 434 436 8,367 364,548,200 176
17 Jan 2024 0 432 426 432 8,998 385,773,000 249
18 Jan 2024 0 434 426 434 10,340 444,040,400 242
19 Jan 2024 0 436 430 436 10,242 442,786,800 237
22 Jan 2024 0 436 430 430 4,015 173,498,600 112
23 Jan 2024 0 430 420 428 8,054 341,064,200 195
24 Jan 2024 0 426 418 426 6,957 294,043,200 152
26 Jan 2024 0 424 410 410 3,286 136,917,800 144
29 Jan 2024 0 424 394 424 14,532 592,461,800 327
30 Jan 2024 0 434 418 434 12,255 520,964,400 284
31 Jan 2024 0 442 426 440 13,628 591,864,200 255
02 Feb 2024 0 436 428 432 3,984 171,475,600 106
07 Feb 2024 0 430 424 424 4,488 191,534,600 112
12 Feb 2024 0 428 420 426 6,196 263,802,200 155
13 Feb 2024 0 440 420 426 8,442 357,774,000 246
19 Feb 2024 0 436 420 424 12,104 510,684,200 319
20 Feb 2024 0 426 420 424 10,149 431,074,800 249
21 Feb 2024 0 426 420 424 8,804 373,003,400 220
23 Feb 2024 0 426 424 426 8,065 342,029,400 187
26 Feb 2024 0 428 422 424 5,949 253,332,200 148
28 Feb 2024 0 426 422 424 1,930 82,028,200 105
29 Feb 2024 0 450 416 424 7,145 303,583,800 215
01 Mar 2024 0 440 420 422 8,497 365,280,200 189
04 Mar 2024 0 436 420 424 3,921 167,311,200 190
05 Mar 2024 0 428 422 422 1,104 46,690,800 67
06 Mar 2024 0 424 418 420 2,251 94,936,200 120
07 Mar 2024 0 420 418 420 988 41,343,000 80
08 Mar 2024 0 434 418 432 5,934 252,978,200 187
15 Mar 2024 0 428 424 424 761 32,332,000 60
18 Mar 2024 0 426 420 422 1,559 65,856,200 74
19 Mar 2024 0 428 420 428 1,996 84,743,000 71
22 Mar 2024 0 438 428 432 2,310 100,441,600 105

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Apr 2024 30 Apr 2024 Active
Proxy Voting   - 21 Jul 2023 15 Aug 2023 Active
Cash Dividend (1 GOOD : 6 IDR) 02 May 2023 04 May 2023 16 May 2023 Active
Proxy Voting   - 21 Mar 2023 14 Apr 2023 Active
Proxy Voting   - 09 Jan 2023 01 Feb 2023 Active
Proxy Voting   - 11 Nov 2022 06 Dec 2022 Active
Cash Dividend (1 GOOD : 6 IDR) 08 Apr 2022 12 Apr 2022 26 Apr 2022 Active
Proxy Voting   - 08 Mar 2022 31 Mar 2022 Active
Mandatory Conversion (1 GOOD : 5 GOOD ) - 12 Jul 2021 13 Jul 2021 Active
Cash Dividend (1 GOOD : 18 IDR) 24 Jun 2021 28 Jun 2021 12 Jul 2021 Active
Proxy Voting   - 24 May 2021 16 Jun 2021 Active
Proxy Voting   - 11 Aug 2020 03 Sep 2020 Active
Cash Dividend (1 GOOD : 28 IDR) 10 Jun 2020 12 Jun 2020 25 Jun 2020 Active
Proxy Voting   - 08 May 2020 02 Jun 2020 Active
Proxy Voting   - 06 Apr 2020 29 Apr 2020 Active
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