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
October 10, 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
06 Jan 2025 402 410 400 406 2,593 105,628,400 75
07 Jan 2025 406 414 398 402 1,753 71,136,600 61
08 Jan 2025 402 402 394 394 576 22,818,200 63
09 Jan 2025 394 400 392 394 2,106 83,513,800 67
10 Jan 2025 394 400 388 396 2,784 110,449,600 62
13 Jan 2025 396 396 390 394 2,046 80,462,800 71
14 Jan 2025 394 394 388 390 1,645 64,392,400 88
15 Jan 2025 386 396 386 396 1,430 55,616,000 62
16 Jan 2025 396 398 386 392 1,906 74,974,400 78
17 Jan 2025 392 410 388 408 5,225 208,971,200 239
20 Jan 2025 408 408 396 396 4,186 167,839,800 195
21 Jan 2025 396 400 396 398 1,807 72,264,400 51
22 Jan 2025 398 400 396 400 2,287 91,039,400 60
23 Jan 2025 400 404 396 398 2,373 95,284,000 62
24 Jan 2025 398 402 396 398 2,221 88,982,200 28
30 Jan 2025 398 398 396 398 2,964 117,919,000 74
31 Jan 2025 398 400 392 398 3,458 137,146,800 84
03 Feb 2025 398 400 388 394 2,104 82,868,800 88
04 Feb 2025 394 394 392 392 317 12,439,200 43
05 Feb 2025 394 396 390 392 1,999 78,728,600 70
06 Feb 2025 392 398 380 394 1,990 77,923,400 109
07 Feb 2025 394 394 382 394 1,877 73,467,200 56
10 Feb 2025 392 394 384 390 2,206 86,392,800 65
11 Feb 2025 390 398 380 392 1,385 54,337,600 87
12 Feb 2025 392 392 388 390 1,252 48,831,000 46
13 Feb 2025 392 396 390 394 2,528 99,124,200 39
14 Feb 2025 390 394 386 390 2,301 90,479,800 82
17 Feb 2025 394 394 382 390 3,835 148,661,000 136
18 Feb 2025 386 394 384 392 2,408 93,496,000 88
19 Feb 2025 390 394 378 390 2,518 98,019,600 122
20 Feb 2025 390 390 384 388 1,932 74,912,800 78
21 Feb 2025 390 390 386 390 2,273 88,115,400 49
24 Feb 2025 390 392 384 386 1,347 52,176,400 95
25 Feb 2025 386 388 376 384 5,012 191,613,800 112
26 Feb 2025 388 388 376 378 2,910 111,041,400 99
27 Feb 2025 378 380 376 378 490 18,527,200 34
28 Feb 2025 376 380 374 378 2,185 82,285,800 57
03 Mar 2025 378 396 370 382 3,580 134,525,000 158
04 Mar 2025 386 390 372 378 2,724 103,438,400 108
05 Mar 2025 374 382 374 380 2,883 108,989,400 77
06 Mar 2025 376 386 376 378 2,450 93,040,600 84
07 Mar 2025 378 384 378 382 2,865 109,322,200 72
10 Mar 2025 382 382 378 378 345 13,107,200 38
11 Mar 2025 380 380 372 378 2,607 98,086,400 64
12 Mar 2025 376 382 374 382 1,170 44,330,800 71
13 Mar 2025 382 400 380 392 1,335 52,066,400 109
14 Mar 2025 392 392 382 386 477 18,484,600 49
17 Mar 2025 386 400 384 386 853 33,382,600 89
18 Mar 2025 388 390 370 378 1,716 64,291,400 100
19 Mar 2025 378 380 374 378 1,881 70,909,400 82
20 Mar 2025 378 394 374 376 3,667 139,484,600 129
21 Mar 2025 376 376 370 370 2,247 83,893,600 91
24 Mar 2025 370 370 352 358 1,048 37,788,800 145
25 Mar 2025 368 378 362 372 693 25,695,000 73
26 Mar 2025 372 378 368 374 2,232 83,817,200 82
27 Mar 2025 360 370 350 362 7,970 286,255,000 307
08 Apr 2025 360 360 334 340 2,432 83,225,600 189
09 Apr 2025 344 350 330 344 5,931 198,442,200 159
10 Apr 2025 344 358 344 354 2,370 83,248,800 135
11 Apr 2025 354 356 350 356 1,813 63,900,600 92
14 Apr 2025 356 370 352 358 2,615 92,750,000 157
15 Apr 2025 358 366 354 354 1,568 56,536,200 95
16 Apr 2025 358 362 356 362 1,798 64,336,000 84
17 Apr 2025 364 364 358 362 1,321 47,658,800 83
21 Apr 2025 362 366 360 362 2,127 76,992,600 78
22 Apr 2025 360 360 356 358 2,114 75,924,000 129
23 Apr 2025 358 364 358 364 1,564 56,340,000 71
24 Apr 2025 364 368 360 366 1,753 63,754,800 85
25 Apr 2025 370 398 366 366 9,286 346,051,200 381
28 Apr 2025 368 378 368 376 3,139 116,953,200 190
29 Apr 2025 378 402 378 394 8,541 333,025,400 450
30 Apr 2025 396 398 384 386 10,523 412,828,400 378
02 May 2025 386 392 384 392 3,972 154,098,400 259
05 May 2025 392 398 382 382 9,711 379,366,600 485
06 May 2025 380 380 370 376 7,122 267,483,600 247
07 May 2025 376 376 368 372 3,826 141,484,800 252
08 May 2025 370 376 362 370 2,444 90,179,800 228
09 May 2025 370 370 364 366 2,216 81,422,400 112
14 May 2025 366 370 366 370 2,456 90,443,000 125
15 May 2025 370 374 370 372 997 37,057,200 75
16 May 2025 372 374 370 372 1,883 70,116,400 95
19 May 2025 372 374 370 372 2,022 75,211,200 105
20 May 2025 372 372 368 372 2,266 83,907,600 125
21 May 2025 372 372 366 372 3,932 145,287,400 167
22 May 2025 376 376 368 372 2,663 99,019,600 108
23 May 2025 370 372 368 372 2,346 86,828,600 79
26 May 2025 372 372 366 368 3,456 127,171,000 151
27 May 2025 366 370 364 366 2,574 94,613,000 131
28 May 2025 366 366 358 366 3,431 124,567,400 160
02 Jun 2025 366 366 360 364 3,182 115,488,600 136
03 Jun 2025 364 364 360 362 374 13,502,400 69
04 Jun 2025 362 364 360 360 2,048 74,020,400 76
05 Jun 2025 360 362 360 362 454 16,392,200 80
10 Jun 2025 362 362 360 362 758 27,326,000 115
11 Jun 2025 362 362 360 362 1,292 46,734,200 93
12 Jun 2025 362 366 360 360 2,510 91,085,200 101
13 Jun 2025 360 366 360 362 2,163 78,375,600 89
16 Jun 2025 362 362 354 356 3,240 116,202,200 172
17 Jun 2025 356 364 352 362 1,635 58,529,600 109
18 Jun 2025 362 364 354 364 2,860 102,926,600 118
19 Jun 2025 364 364 354 358 1,939 69,141,000 108
20 Jun 2025 364 364 356 360 2,427 87,107,600 98
23 Jun 2025 360 360 354 360 7,392 265,507,600 93
24 Jun 2025 360 360 358 360 240 8,599,800 40
25 Jun 2025 360 360 356 360 1,743 62,415,400 69
26 Jun 2025 358 362 358 362 1,667 59,704,200 58
30 Jun 2025 362 362 356 360 3,417 123,251,200 208
01 Jul 2025 360 362 356 358 2,536 91,255,400 106
02 Jul 2025 358 358 356 358 2,183 78,111,800 59
03 Jul 2025 358 360 356 360 1,670 59,745,000 53
04 Jul 2025 360 360 358 360 104 3,734,200 24
07 Jul 2025 360 360 356 356 2,970 106,259,400 99
08 Jul 2025 356 358 356 358 848 30,344,000 33
09 Jul 2025 360 360 356 360 1,024 36,659,000 50
10 Jul 2025 360 360 358 360 1,115 39,955,600 56
11 Jul 2025 360 360 358 360 1,605 57,722,200 83
15 Jul 2025 358 360 356 360 1,085 38,851,200 53
16 Jul 2025 358 360 356 360 1,403 50,248,000 78
17 Jul 2025 358 360 358 360 1,676 60,294,200 72
18 Jul 2025 358 362 358 360 2,094 75,382,000 68
21 Jul 2025 362 362 356 360 2,247 80,534,800 88
22 Jul 2025 362 362 358 360 1,850 66,584,400 70
23 Jul 2025 360 362 356 362 2,376 85,331,800 114
24 Jul 2025 362 364 362 364 2,456 88,996,400 105
25 Jul 2025 362 364 358 364 1,905 69,079,400 95
28 Jul 2025 364 364 358 362 2,918 105,226,000 126
29 Jul 2025 360 362 358 360 1,775 63,898,000 87
30 Jul 2025 360 366 360 366 4,234 154,386,800 164
31 Jul 2025 368 368 362 364 3,372 122,855,600 119
01 Aug 2025 364 374 364 368 2,137 79,233,600 159
04 Aug 2025 376 400 368 384 16,789 643,518,200 669
05 Aug 2025 384 388 374 378 2,946 111,871,400 148
06 Aug 2025 380 382 372 376 2,641 98,971,400 132
07 Aug 2025 390 410 380 380 14,893 585,187,400 429
08 Aug 2025 386 386 376 380 1,952 74,321,800 128
11 Aug 2025 382 384 376 380 3,228 122,278,600 130
12 Aug 2025 380 394 376 380 4,803 183,586,000 235
13 Aug 2025 382 390 378 382 2,354 90,065,400 152
14 Aug 2025 380 386 376 384 3,234 122,140,600 164
15 Aug 2025 390 390 382 386 3,967 153,029,000 162
19 Aug 2025 386 388 380 386 3,068 117,614,200 109
20 Aug 2025 386 386 380 384 1,529 58,463,800 87
21 Aug 2025 382 386 376 382 2,008 76,293,600 136
22 Aug 2025 380 386 378 384 2,993 113,662,000 89
25 Aug 2025 380 386 376 378 3,045 115,185,600 160
26 Aug 2025 378 384 378 384 3,140 119,836,200 105
27 Aug 2025 384 384 374 384 3,405 129,589,400 120
28 Aug 2025 380 384 376 384 1,922 73,428,000 81
29 Aug 2025 384 384 374 374 2,008 75,536,600 106
01 Sep 2025 374 374 368 368 2,731 101,099,000 135
02 Sep 2025 368 372 364 366 2,861 104,613,000 149
03 Sep 2025 368 372 368 370 1,457 53,895,200 69
04 Sep 2025 370 374 366 372 2,447 91,150,400 88
08 Sep 2025 370 370 366 370 1,642 60,486,600 94
09 Sep 2025 370 370 362 370 2,303 84,382,800 85
10 Sep 2025 372 372 368 370 1,281 47,500,000 58
11 Sep 2025 368 372 368 368 2,247 83,166,400 84
12 Sep 2025 368 370 366 370 927 34,132,800 69
15 Sep 2025 368 370 360 370 3,908 142,414,800 166
16 Sep 2025 370 372 366 372 2,570 95,039,200 83
17 Sep 2025 372 374 368 374 2,201 81,599,000 92
18 Sep 2025 374 376 368 368 2,180 81,141,000 108
19 Sep 2025 364 370 364 368 1,863 68,362,800 82
22 Sep 2025 368 372 366 372 2,087 76,828,200 92
23 Sep 2025 372 376 372 372 1,556 58,112,800 104
24 Sep 2025 382 382 372 376 3,029 113,744,600 123
25 Sep 2025 376 378 362 364 4,185 155,028,600 191
26 Sep 2025 370 372 366 372 2,944 108,078,400 92
29 Sep 2025 370 372 368 372 1,832 67,734,400 84
30 Dec 2025 366 370 358 370 10,105 372,734,800 184

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Nov 2025 27 Nov 2025 Active
Cash Dividend (1 GOOD : 9.5 IDR) 05 May 2025 07 May 2025 21 May 2025 Active
Proxy Voting   - 26 Mar 2025 24 Apr 2025 Active
Cash Dividend (1 GOOD : 9 IDR) 13 May 2024 15 May 2024 21 May 2024 Active
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) 12 Jun 2020 25 Jun 2020 Cancelled
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online