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 11 May 2021
37.93% Scripless = 2,799,154,946.000
Local Percentage
14.97%
Foreign Percentage
22.96%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
18 Jan 2021 0 1,230 1,220 1,230 2,254 276,085,000 110
19 Jan 2021 0 1,235 1,220 1,220 3,379 414,939,000 186
20 Jan 2021 0 1,230 1,220 1,230 3,361 411,856,500 122
21 Jan 2021 0 1,235 1,225 1,235 2,693 331,287,000 121
22 Jan 2021 0 1,235 1,220 1,230 2,121 260,613,000 123
25 Jan 2021 0 1,230 1,210 1,225 3,130 383,279,000 143
26 Jan 2021 0 1,235 1,220 1,225 4,482 550,338,500 189
27 Jan 2021 0 1,235 1,215 1,230 4,406 539,762,500 166
29 Jan 2021 0 1,230 1,215 1,220 4,466 546,091,000 155
01 Feb 2021 0 1,235 1,215 1,235 6,147 752,934,000 280
02 Feb 2021 0 1,250 1,230 1,250 7,425 922,105,000 335
03 Feb 2021 0 1,300 1,250 1,300 9,214 1,172,799,000 431
04 Feb 2021 0 1,305 1,280 1,300 8,552 1,110,044,500 318
05 Feb 2021 0 1,310 1,285 1,305 7,967 1,034,121,500 298
08 Feb 2021 0 1,340 1,300 1,335 11,433 1,501,351,000 354
09 Feb 2021 0 1,390 1,335 1,385 17,818 2,437,197,500 567
10 Feb 2021 0 1,575 1,385 1,570 36,343 5,475,025,500 1,368
11 Feb 2021 0 1,600 1,520 1,550 12,868 1,997,151,500 606
15 Feb 2021 0 1,570 1,510 1,540 10,026 1,538,499,500 464
16 Feb 2021 0 1,635 1,540 1,580 9,615 1,529,114,000 438
17 Feb 2021 0 1,600 1,495 1,530 7,219 1,116,906,000 305
18 Feb 2021 0 1,550 1,500 1,520 8,224 1,259,648,000 318
19 Feb 2021 0 1,525 1,500 1,515 7,902 1,198,537,000 201
22 Feb 2021 0 1,520 1,500 1,515 7,342 1,110,016,500 236
23 Feb 2021 0 1,520 1,490 1,520 9,723 1,463,624,000 247
24 Feb 2021 0 1,525 1,490 1,500 6,590 999,081,000 218
25 Feb 2021 0 1,505 1,460 1,485 9,048 1,347,217,500 316
26 Feb 2021 0 1,515 1,475 1,485 7,909 1,181,486,500 255
01 Mar 2021 0 1,510 1,485 1,510 7,772 1,159,851,000 308
02 Mar 2021 0 1,520 1,505 1,515 7,761 1,173,664,000 258
03 Mar 2021 0 1,540 1,510 1,540 9,913 1,508,049,500 292
04 Mar 2021 0 1,575 1,540 1,560 8,861 1,382,140,500 350
05 Mar 2021 0 1,595 1,560 1,575 8,179 1,290,588,500 335
08 Mar 2021 0 1,700 1,575 1,630 10,689 1,738,943,000 632
09 Mar 2021 0 1,645 1,595 1,605 8,520 1,385,134,000 400
10 Mar 2021 0 1,615 1,590 1,615 6,591 1,056,062,000 240
12 Mar 2021 0 1,655 1,605 1,655 9,731 1,577,258,500 323
15 Mar 2021 0 1,660 1,635 1,645 7,311 1,204,574,000 275
16 Mar 2021 0 1,655 1,640 1,645 9,898 1,630,391,000 251
17 Mar 2021 0 1,645 1,605 1,635 7,609 1,241,459,000 229
18 Mar 2021 0 1,650 1,620 1,650 10,465 1,707,972,500 268
19 Mar 2021 0 1,700 1,645 1,690 17,031 2,860,142,000 462
22 Mar 2021 0 1,720 1,680 1,695 10,593 1,798,885,000 399
23 Mar 2021 0 1,700 1,650 1,690 8,658 1,463,705,500 230
24 Mar 2021 0 1,695 1,665 1,680 8,661 1,451,693,500 235
25 Mar 2021 0 1,680 1,655 1,680 8,645 1,440,934,500 260
26 Mar 2021 0 1,695 1,675 1,695 8,396 1,410,734,500 205
29 Mar 2021 0 1,705 1,690 1,700 8,677 1,472,219,500 263
30 Mar 2021 0 1,705 1,695 1,700 9,609 1,633,283,500 257
31 Mar 2021 0 1,700 1,675 1,685 8,285 1,400,396,000 217
01 Apr 2021 0 1,700 1,680 1,700 9,166 1,546,978,000 227
05 Apr 2021 0 1,700 1,680 1,695 7,009 1,187,731,000 201
06 Apr 2021 0 1,695 1,680 1,695 9,583 1,622,914,500 285
07 Apr 2021 0 1,755 1,685 1,750 14,919 2,560,397,000 594
08 Apr 2021 0 1,755 1,730 1,750 11,014 1,920,698,500 406
09 Apr 2021 0 1,750 1,725 1,740 9,878 1,720,971,500 329
12 Apr 2021 0 1,740 1,620 1,620 13,043 2,195,878,000 539
13 Apr 2021 0 1,670 1,620 1,670 13,961 2,293,734,000 468
14 Apr 2021 0 1,730 1,655 1,725 25,048 4,239,792,000 1,166
15 Apr 2021 0 1,755 1,705 1,735 18,869 3,269,609,000 1,249
16 Apr 2021 0 1,735 1,695 1,710 11,476 1,969,386,000 622
19 Apr 2021 0 1,710 1,680 1,700 7,457 1,264,546,500 324
20 Apr 2021 0 1,700 1,655 1,695 9,619 1,624,692,500 369
21 Apr 2021 0 1,695 1,665 1,670 8,954 1,504,474,000 334
22 Apr 2021 0 1,675 1,650 1,670 9,237 1,536,928,500 343
23 Apr 2021 0 1,670 1,650 1,670 8,511 1,416,038,500 255
26 Apr 2021 0 1,685 1,665 1,685 11,887 1,988,178,000 388
27 Apr 2021 0 1,690 1,670 1,680 8,350 1,403,915,000 296
28 Apr 2021 0 1,690 1,670 1,680 7,899 1,326,735,500 278
29 Apr 2021 0 1,690 1,665 1,680 10,018 1,679,844,000 372
03 May 2021 0 1,670 1,645 1,650 9,690 1,604,697,500 383
04 May 2021 0 1,650 1,625 1,625 7,797 1,279,481,000 328
05 May 2021 0 1,630 1,555 1,630 24,206 3,878,487,000 851
06 May 2021 0 1,640 1,620 1,625 13,375 2,181,796,000 616
07 May 2021 0 1,640 1,600 1,640 19,098 3,088,002,000 513
10 May 2021 0 1,660 1,625 1,655 17,240 2,836,243,500 613
11 May 2021 0 1,660 1,625 1,650 24,592 4,034,163,000 710

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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