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
October 10, 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 30 Mar 2020
27.18% Scripless = 2,005,541,290.000
Local Percentage
6.62%
Foreign Percentage
20.56%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
21 Oct 2019 0 1,570 1,545 1,545 5,273 822,171,000 180
22 Oct 2019 0 1,545 1,530 1,535 2,209 338,826,500 143
24 Oct 2019 0 1,570 1,545 1,570 6,139 956,901,000 207
25 Oct 2019 0 1,570 1,560 1,570 3,342 522,959,000 117
29 Oct 2019 0 1,615 1,565 1,615 6,900 1,094,104,500 284
30 Oct 2019 0 1,615 1,585 1,590 3,372 541,376,000 155
31 Oct 2019 0 1,590 1,560 1,565 4,045 641,370,500 162
01 Nov 2019 0 1,560 1,545 1,545 2,808 436,875,000 119
04 Nov 2019 0 1,555 1,540 1,555 3,517 545,080,500 121
05 Nov 2019 0 1,565 1,550 1,550 3,746 583,677,500 162
07 Nov 2019 0 1,555 1,530 1,530 4,157 643,726,500 144
11 Nov 2019 0 1,535 1,510 1,520 2,635 401,365,500 110
18 Nov 2019 0 1,525 1,505 1,515 3,303 500,148,500 123
19 Nov 2019 0 1,520 1,495 1,505 2,639 400,000,000 100
20 Nov 2019 0 1,515 1,495 1,505 2,416 363,978,000 111
21 Nov 2019 0 1,515 1,500 1,510 2,902 437,227,500 96
25 Nov 2019 0 1,535 1,510 1,535 5,037 767,961,000 212
26 Nov 2019 0 1,545 1,530 1,540 2,786 428,548,000 112
27 Nov 2019 0 1,545 1,525 1,540 3,115 479,627,500 150
03 Dec 2019 0 1,515 1,500 1,500 3,060 462,541,000 129
05 Dec 2019 0 1,520 1,505 1,510 3,788 573,118,000 201
11 Dec 2019 0 1,520 1,505 1,520 3,395 513,409,500 189
12 Dec 2019 0 1,525 1,515 1,515 3,228 491,281,500 139
13 Dec 2019 0 1,520 1,510 1,510 2,520 382,243,000 87
19 Dec 2019 0 1,525 1,510 1,520 3,412 518,390,000 136
23 Dec 2019 0 1,520 1,505 1,520 3,302 500,233,000 85
27 Dec 2019 0 1,510 1,505 1,510 2,161 325,298,000 77
30 Dec 2019 0 1,515 1,510 1,510 2,930 442,488,000 100
02 Jan 2020 0 1,525 1,505 1,510 3,667 555,313,500 128
07 Jan 2020 0 1,520 1,510 1,515 2,613 395,762,000 116
08 Jan 2020 0 1,515 1,505 1,510 3,015 455,280,500 112
10 Jan 2020 0 1,500 1,460 1,490 1,377 205,653,000 98
13 Jan 2020 0 1,490 1,400 1,440 5,108 744,582,500 267
14 Jan 2020 0 1,440 1,390 1,410 1,971 278,328,000 177
15 Jan 2020 0 1,410 1,350 1,350 2,790 384,827,000 225
16 Jan 2020 0 1,375 1,350 1,375 1,487 202,885,000 93
17 Jan 2020 0 1,380 1,370 1,380 2,194 301,116,000 86
20 Jan 2020 0 1,400 1,380 1,390 2,104 291,680,000 94
22 Jan 2020 0 1,395 1,385 1,390 2,208 307,093,000 93
23 Jan 2020 0 1,400 1,390 1,390 2,507 349,771,000 101
24 Jan 2020 0 1,390 1,335 1,340 1,913 260,728,000 131
28 Jan 2020 0 1,330 1,310 1,325 3,659 483,369,500 147
29 Jan 2020 0 1,340 1,315 1,335 2,490 330,969,500 104
30 Jan 2020 0 1,350 1,340 1,345 2,985 400,771,500 115
31 Jan 2020 0 1,345 1,315 1,345 1,809 241,529,500 78
03 Feb 2020 0 1,345 1,295 1,320 1,589 208,707,500 98
04 Feb 2020 0 1,325 1,310 1,325 2,552 335,847,000 81
05 Feb 2020 0 1,320 1,310 1,320 1,565 205,766,500 64
06 Feb 2020 0 1,335 1,315 1,335 3,508 464,195,000 112
07 Feb 2020 0 1,345 1,335 1,345 3,110 416,915,500 98
10 Feb 2020 0 1,375 1,330 1,340 4,475 604,708,000 158
11 Feb 2020 0 1,355 1,335 1,340 3,049 411,396,500 89
13 Feb 2020 0 1,325 1,310 1,310 2,226 293,740,500 59
14 Feb 2020 0 1,315 1,305 1,310 2,506 328,580,000 80
17 Feb 2020 0 1,310 1,290 1,305 2,657 346,089,500 74
18 Feb 2020 0 1,315 1,300 1,315 3,664 478,963,000 147
20 Feb 2020 0 1,335 1,325 1,325 1,633 217,091,000 84
24 Feb 2020 0 1,330 1,310 1,325 2,860 379,698,500 101
28 Feb 2020 0 1,275 1,250 1,275 775 98,296,500 56
02 Mar 2020 0 1,280 1,205 1,240 2,481 315,183,000 95
05 Mar 2020 0 1,280 1,260 1,270 2,109 267,468,500 73
06 Mar 2020 0 1,295 1,265 1,280 1,948 248,753,000 146
09 Mar 2020 0 1,280 1,250 1,250 2,270 288,860,500 94
16 Mar 2020 0 1,160 1,095 1,140 723 81,593,000 68
17 Mar 2020 0 1,130 1,080 1,080 350 38,117,000 39
19 Mar 2020 0 1,110 1,050 1,110 689 75,090,000 67
20 Mar 2020 0 1,120 1,060 1,120 1,802 198,139,500 86
26 Mar 2020 0 1,165 1,110 1,165 1,445 164,466,000 155

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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