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 15 Jan 2021
31.24% Scripless = 2,305,541,290.000
Local Percentage
10.69%
Foreign Percentage
20.55%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
01 Apr 2020 0 1,210 1,160 1,190 1,391 165,935,000 94
02 Apr 2020 0 1,190 1,145 1,180 1,623 190,145,000 102
06 Apr 2020 0 1,185 1,160 1,175 764 89,592,500 69
07 Apr 2020 0 1,175 1,170 1,175 751 87,967,500 68
08 Apr 2020 0 1,180 1,165 1,170 781 91,619,500 87
17 Apr 2020 0 1,175 1,165 1,170 643 74,982,000 54
21 Apr 2020 0 1,200 1,170 1,200 1,340 157,597,000 98
22 Apr 2020 0 1,250 1,205 1,240 207 25,520,000 46
23 Apr 2020 0 1,270 1,235 1,255 225 28,045,500 30
28 Apr 2020 0 1,300 1,215 1,250 256 31,980,000 31
29 Apr 2020 0 1,255 1,250 1,255 302 37,834,500 23
08 May 2020 0 1,265 1,225 1,260 363 45,542,500 37
14 May 2020 0 1,250 1,205 1,240 495 61,549,500 53
18 May 2020 0 1,265 1,200 1,245 1,032 127,261,000 67
19 May 2020 0 1,260 1,230 1,235 981 122,494,000 65
27 May 2020 0 1,290 1,260 1,285 2,253 287,001,000 129
28 May 2020 0 1,290 1,270 1,290 2,450 314,396,000 101
29 May 2020 0 1,295 1,265 1,290 4,189 536,857,000 144
03 Jun 2020 0 1,295 1,280 1,290 5,185 668,253,000 208
04 Jun 2020 0 1,295 1,280 1,280 2,894 371,036,000 106
05 Jun 2020 0 1,290 1,270 1,290 3,997 509,926,000 109
08 Jun 2020 0 1,340 1,300 1,335 3,421 455,740,500 189
10 Jun 2020 0 1,345 1,260 1,320 3,329 439,490,000 145
11 Jun 2020 0 1,320 1,300 1,310 2,371 309,664,000 158
12 Jun 2020 0 1,320 1,270 1,280 1,888 246,999,000 92
15 Jun 2020 0 1,305 1,280 1,290 2,109 272,883,500 90
16 Jun 2020 0 1,305 1,280 1,305 3,019 389,051,500 147
18 Jun 2020 0 1,305 1,285 1,295 2,091 271,501,000 110
19 Jun 2020 0 1,315 1,295 1,305 4,288 560,341,500 159
25 Jun 2020 0 1,300 1,290 1,300 1,952 253,492,000 100
29 Jun 2020 0 1,300 1,295 1,295 1,748 226,918,500 77
03 Jul 2020 0 1,300 1,290 1,300 1,638 212,204,000 112
07 Jul 2020 0 1,310 1,295 1,300 2,264 294,827,000 182
08 Jul 2020 0 1,300 1,275 1,300 2,536 328,497,500 208
15 Jul 2020 0 1,295 1,285 1,290 1,186 152,939,500 83
17 Jul 2020 0 1,295 1,285 1,295 1,715 220,593,500 102
20 Jul 2020 0 1,300 1,285 1,295 2,873 371,315,000 192
23 Jul 2020 0 1,300 1,290 1,295 1,963 253,944,000 129
27 Jul 2020 0 1,295 1,285 1,290 984 127,314,000 54
28 Jul 2020 0 1,315 1,285 1,295 3,970 515,358,000 212
29 Jul 2020 0 1,325 1,290 1,325 3,115 404,619,500 176
30 Jul 2020 0 1,365 1,330 1,340 4,714 636,787,500 218
03 Aug 2020 0 1,350 1,330 1,340 2,885 387,444,500 144
04 Aug 2020 0 1,340 1,330 1,330 2,090 279,002,500 125
05 Aug 2020 0 1,335 1,320 1,320 2,299 305,903,000 122
06 Aug 2020 0 1,335 1,310 1,335 3,047 402,093,000 146
07 Aug 2020 0 1,350 1,325 1,325 2,818 376,768,000 166
10 Aug 2020 0 1,325 1,315 1,320 2,664 351,562,500 136
11 Aug 2020 0 1,320 1,305 1,310 3,831 501,697,500 137
12 Aug 2020 0 1,310 1,295 1,300 3,422 445,216,500 128
14 Aug 2020 0 1,310 1,300 1,300 2,287 298,377,500 109
18 Aug 2020 0 1,305 1,295 1,300 1,994 259,692,000 130
19 Aug 2020 0 1,305 1,300 1,300 2,556 332,294,000 112
24 Aug 2020 0 1,300 1,290 1,295 2,449 317,651,500 131
25 Aug 2020 0 1,300 1,290 1,295 2,551 330,220,500 180
26 Aug 2020 0 1,295 1,275 1,295 2,803 361,471,500 174
27 Aug 2020 0 1,300 1,290 1,300 2,463 319,184,000 125
31 Aug 2020 0 1,300 1,280 1,290 2,430 314,125,500 138
01 Sep 2020 0 1,290 1,275 1,285 2,213 283,214,500 166
02 Sep 2020 0 1,300 1,285 1,290 2,803 361,298,000 139
03 Sep 2020 0 1,300 1,285 1,300 3,342 432,834,500 173
04 Sep 2020 0 1,325 1,275 1,275 7,974 1,039,156,500 405
07 Sep 2020 0 1,290 1,275 1,285 2,611 334,729,000 125
09 Sep 2020 0 1,285 1,270 1,285 2,634 336,805,000 152
10 Sep 2020 0 1,285 1,210 1,220 2,232 278,473,500 153
11 Sep 2020 0 1,250 1,150 1,250 2,804 335,045,000 183
14 Sep 2020 0 1,265 1,235 1,250 2,651 332,766,000 173
15 Sep 2020 0 1,270 1,250 1,255 1,811 228,149,500 96
16 Sep 2020 0 1,285 1,255 1,270 2,122 268,902,000 101
17 Sep 2020 0 1,285 1,260 1,285 5,613 715,558,000 127
18 Sep 2020 0 1,450 1,285 1,365 11,347 1,549,664,500 541
21 Sep 2020 0 1,400 1,360 1,365 4,770 661,162,500 335
22 Sep 2020 0 1,365 1,270 1,290 4,223 551,524,000 306
23 Sep 2020 0 1,290 1,205 1,245 4,021 498,914,500 261
24 Sep 2020 0 1,245 1,175 1,245 3,272 396,698,500 217
25 Sep 2020 0 1,250 1,205 1,250 4,286 526,645,500 122
28 Sep 2020 0 1,250 1,225 1,250 3,413 423,455,000 132
29 Sep 2020 0 1,255 1,230 1,250 3,253 403,654,500 89
01 Oct 2020 0 1,245 1,230 1,240 2,326 288,817,000 135
02 Oct 2020 0 1,250 1,230 1,245 2,079 258,507,500 98
05 Oct 2020 0 1,255 1,235 1,235 2,107 262,930,500 118
06 Oct 2020 0 1,250 1,230 1,230 2,900 359,595,500 172
07 Oct 2020 0 1,250 1,225 1,250 3,252 401,638,000 126
08 Oct 2020 0 1,270 1,230 1,255 2,449 306,592,000 196
09 Oct 2020 0 1,255 1,245 1,255 2,338 292,248,000 124
12 Oct 2020 0 1,255 1,245 1,245 2,906 361,868,500 98
13 Oct 2020 0 1,250 1,235 1,245 2,629 326,127,500 107
14 Oct 2020 0 1,260 1,245 1,260 2,926 365,489,000 138
15 Oct 2020 0 1,275 1,260 1,265 4,713 598,480,000 280
16 Oct 2020 0 1,270 1,230 1,250 3,067 386,875,000 190
19 Oct 2020 0 1,260 1,235 1,250 2,839 355,682,000 150
21 Oct 2020 0 1,250 1,235 1,235 1,768 219,642,500 122
23 Oct 2020 0 1,245 1,230 1,245 2,394 295,732,500 105
27 Oct 2020 0 1,240 1,225 1,230 2,379 293,289,500 146
02 Nov 2020 0 1,230 1,220 1,220 2,036 249,615,500 136
03 Nov 2020 0 1,235 1,220 1,230 2,298 282,486,000 131
04 Nov 2020 0 1,240 1,225 1,235 2,303 283,168,000 123
05 Nov 2020 0 1,240 1,230 1,240 2,356 290,424,000 151
06 Nov 2020 0 1,240 1,230 1,240 2,411 297,742,500 141
09 Nov 2020 0 1,245 1,225 1,235 2,278 282,188,500 164
10 Nov 2020 0 1,240 1,225 1,235 2,978 367,907,000 202
11 Nov 2020 0 1,245 1,235 1,240 2,279 282,050,500 153
12 Nov 2020 0 1,245 1,235 1,240 2,094 259,295,500 112
13 Nov 2020 0 1,240 1,225 1,235 2,885 355,484,000 150
16 Nov 2020 0 1,240 1,230 1,230 2,871 353,816,500 146
17 Nov 2020 0 1,245 1,230 1,230 3,062 378,807,500 196
18 Nov 2020 0 1,240 1,225 1,235 2,196 271,050,500 146
19 Nov 2020 0 1,240 1,230 1,235 3,427 423,068,000 207
20 Nov 2020 0 1,235 1,225 1,225 2,617 322,232,000 162
23 Nov 2020 0 1,235 1,220 1,230 3,825 469,813,500 195
24 Nov 2020 0 1,240 1,230 1,235 3,117 384,477,000 191
25 Nov 2020 0 1,255 1,225 1,245 5,517 684,338,500 306
26 Nov 2020 0 1,305 1,240 1,240 8,628 1,088,869,500 362
27 Nov 2020 0 1,255 1,235 1,245 4,279 532,400,000 229
30 Nov 2020 0 1,255 1,240 1,240 4,565 569,589,500 232
01 Dec 2020 0 1,250 1,235 1,245 2,373 295,582,000 111
02 Dec 2020 0 1,250 1,235 1,250 3,550 441,271,000 205
03 Dec 2020 0 1,255 1,230 1,250 2,822 351,547,500 175
04 Dec 2020 0 1,255 1,245 1,245 2,472 308,843,500 111
07 Dec 2020 0 1,260 1,245 1,255 3,851 482,248,000 195
08 Dec 2020 0 1,300 1,255 1,290 11,107 1,426,414,500 458
10 Dec 2020 0 1,300 1,275 1,275 7,658 989,407,000 390
11 Dec 2020 0 1,275 1,225 1,240 5,929 736,369,000 398
14 Dec 2020 0 1,250 1,240 1,250 3,383 421,267,000 179
15 Dec 2020 0 1,250 1,230 1,245 2,623 325,263,500 164
16 Dec 2020 0 1,250 1,240 1,250 3,276 407,864,000 152
17 Dec 2020 0 1,250 1,240 1,240 3,023 376,258,500 120
18 Dec 2020 0 1,245 1,225 1,240 2,182 270,216,500 155
21 Dec 2020 0 1,240 1,230 1,235 2,270 280,741,500 140
22 Dec 2020 0 1,245 1,230 1,230 3,267 404,310,500 201
23 Dec 2020 0 1,230 1,215 1,230 2,645 323,944,000 161
28 Dec 2020 0 1,235 1,225 1,225 2,750 337,849,500 123
29 Dec 2020 0 1,235 1,225 1,235 4,968 610,713,500 169
30 Dec 2020 0 1,270 1,225 1,270 6,045 754,979,500 237
04 Jan 2021 0 1,270 1,235 1,235 4,596 573,508,500 259
05 Jan 2021 0 1,245 1,235 1,235 2,951 365,789,500 135
06 Jan 2021 0 1,240 1,225 1,235 3,105 382,871,000 198
07 Jan 2021 0 1,245 1,225 1,240 2,880 356,246,500 158
08 Jan 2021 0 1,240 1,225 1,240 2,481 306,292,500 164
11 Jan 2021 0 1,245 1,230 1,240 2,867 355,082,500 179
12 Jan 2021 0 1,240 1,225 1,235 3,490 430,859,000 229
13 Jan 2021 0 1,240 1,215 1,240 3,948 486,116,000 199
14 Jan 2021 0 1,240 1,225 1,235 3,157 389,264,000 181
15 Jan 2021 0 1,235 1,220 1,230 2,192 269,228,000 107

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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