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 25 Jan 2022
37.96% Scripless = 14,007,774,730.000
Local Percentage
13.39%
Foreign Percentage
24.57%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 1,650 1,625 1,640 19,367 3,165,515,500 516
18 May 2021 0 1,645 1,620 1,645 19,576 3,189,737,000 426
19 May 2021 0 1,690 1,630 1,635 22,113 3,671,913,000 672
20 May 2021 0 1,640 1,610 1,640 19,126 3,114,444,500 665
21 May 2021 0 1,640 1,595 1,630 36,333 5,878,474,000 408
24 May 2021 0 1,635 1,615 1,630 24,343 3,955,476,000 476
25 May 2021 0 1,670 1,630 1,670 24,770 4,090,598,000 611
27 May 2021 0 1,710 1,665 1,700 40,445 6,850,280,000 1,165
28 May 2021 0 1,705 1,660 1,680 15,820 2,649,842,500 532
31 May 2021 0 1,685 1,610 1,680 54,008 8,937,392,500 875
02 Jun 2021 0 1,710 1,665 1,690 22,064 3,726,467,500 908
03 Jun 2021 0 1,700 1,675 1,695 22,461 3,787,282,500 587
07 Jun 2021 0 1,690 1,640 1,640 20,145 3,337,912,000 499
08 Jun 2021 0 1,640 1,585 1,605 20,059 3,244,539,500 537
09 Jun 2021 0 1,605 1,575 1,595 19,731 3,135,367,500 461
10 Jun 2021 0 1,630 1,585 1,625 25,750 4,119,350,500 509
11 Jun 2021 0 1,675 1,615 1,675 31,913 5,207,326,500 573
14 Jun 2021 0 1,685 1,650 1,665 13,832 2,295,868,500 385
15 Jun 2021 0 1,670 1,645 1,670 18,920 3,127,655,000 407
16 Jun 2021 0 1,705 1,665 1,700 21,051 3,545,236,500 780
17 Jun 2021 0 1,860 1,700 1,800 45,767 8,102,595,500 1,316
18 Jun 2021 0 1,835 1,770 1,805 35,663 6,443,252,500 896
21 Jun 2021 0 1,805 1,715 1,785 31,606 5,579,429,500 836
22 Jun 2021 0 1,845 1,755 1,845 39,603 7,161,933,500 1,695
23 Jun 2021 0 1,850 1,810 1,830 29,821 5,463,331,000 944
24 Jun 2021 0 1,840 1,785 1,820 32,854 5,942,371,500 888
25 Jun 2021 0 1,835 1,800 1,830 31,595 5,737,952,000 783
28 Jun 2021 0 1,840 1,800 1,820 26,677 4,855,250,500 702
30 Jun 2021 0 1,850 1,795 1,845 46,080 8,401,672,000 1,068
01 Jul 2021 0 1,890 1,840 1,890 42,219 7,875,369,500 1,064
02 Jul 2021 0 1,920 1,865 1,920 33,455 6,342,500,000 978
05 Jul 2021 0 1,960 1,900 1,930 32,910 6,356,069,500 844
06 Jul 2021 0 1,960 1,900 1,900 33,214 6,419,709,500 924
07 Jul 2021 0 1,955 1,895 1,935 25,615 4,909,441,000 729
08 Jul 2021 0 2,010 1,935 2,010 39,973 7,908,221,500 1,154
09 Jul 2021 0 408 374 390 222,402 8,679,973,800 2,535
12 Jul 2021 0 402 390 400 173,491 6,858,667,200 1,740
13 Jul 2021 0 402 382 388 163,335 6,403,606,200 1,689
14 Jul 2021 0 388 368 374 143,860 5,393,192,400 1,184
15 Jul 2021 0 378 360 378 136,325 5,027,228,800 1,039
16 Jul 2021 0 380 364 368 154,389 5,705,920,600 1,242
19 Jul 2021 0 368 352 368 145,393 5,264,240,600 990
21 Jul 2021 0 370 360 368 134,696 4,922,240,800 786
22 Jul 2021 0 380 362 380 220,779 8,244,618,000 1,614
23 Jul 2021 0 380 366 366 162,422 6,030,383,800 1,135
26 Jul 2021 0 368 358 362 191,500 6,933,765,600 1,107
27 Jul 2021 0 368 358 358 174,878 6,351,924,000 1,063
28 Jul 2021 0 366 356 362 147,256 5,330,842,200 868
29 Jul 2021 0 370 360 370 185,829 6,808,191,000 1,308
30 Jul 2021 0 374 366 368 171,451 6,360,966,000 1,322
02 Aug 2021 0 370 362 368 183,366 6,717,575,600 1,047
03 Aug 2021 0 374 366 374 109,961 4,077,465,600 892
04 Aug 2021 0 386 370 386 123,672 4,654,936,200 1,239
05 Aug 2021 0 390 378 386 144,230 5,548,372,600 1,620
06 Aug 2021 0 388 380 380 96,709 3,702,133,600 1,144
09 Aug 2021 0 382 364 368 120,919 4,513,532,600 1,523
10 Aug 2021 0 370 356 370 104,721 3,820,631,600 1,016
12 Aug 2021 0 378 368 376 113,273 4,225,835,000 1,101
13 Aug 2021 0 382 374 380 136,789 5,168,083,800 1,309
16 Aug 2021 0 382 376 378 107,079 4,053,688,000 1,092
18 Aug 2021 0 378 372 374 94,468 3,547,119,400 970
19 Aug 2021 0 374 358 368 91,704 3,385,171,000 1,049
20 Aug 2021 0 372 364 372 87,598 3,233,904,600 854
23 Aug 2021 0 384 368 382 169,980 6,407,846,400 1,272
24 Aug 2021 0 384 370 374 103,543 3,892,990,400 1,041
25 Aug 2021 0 376 364 376 109,544 4,065,966,400 840
26 Aug 2021 0 376 368 370 63,473 2,368,467,200 782
27 Aug 2021 0 378 366 376 107,847 4,022,591,800 1,326
30 Aug 2021 0 384 374 384 150,071 5,704,764,200 1,462
31 Aug 2021 0 388 370 374 101,787 3,886,108,600 1,621
01 Sep 2021 0 382 370 380 97,125 3,668,093,000 1,405
02 Sep 2021 0 384 372 382 165,282 6,235,106,000 1,345
03 Sep 2021 0 382 376 376 57,655 2,191,045,200 766
06 Sep 2021 0 380 372 374 69,169 2,598,311,200 992
07 Sep 2021 0 380 370 370 73,532 2,757,157,000 1,087
08 Sep 2021 0 370 358 360 57,580 2,091,471,000 1,101
09 Sep 2021 0 368 360 366 85,101 3,094,245,200 1,038
10 Sep 2021 0 372 364 372 84,213 3,100,352,800 1,097
13 Sep 2021 0 374 366 370 84,232 3,109,961,000 1,135
14 Sep 2021 0 374 364 370 83,098 3,068,065,000 1,040
15 Sep 2021 0 372 366 368 72,985 2,693,193,600 824
16 Sep 2021 0 374 362 374 103,392 3,796,144,200 1,104
17 Sep 2021 0 376 370 372 85,730 3,194,727,800 1,063
20 Sep 2021 0 372 366 370 62,856 2,326,188,400 536
21 Sep 2021 0 372 364 372 118,422 4,351,914,600 711
22 Sep 2021 0 386 370 382 129,612 4,891,629,400 1,471
23 Sep 2021 0 396 382 390 132,513 5,146,129,400 1,950
24 Sep 2021 0 396 376 394 146,896 5,727,029,600 1,614
27 Sep 2021 0 396 384 392 101,838 3,963,295,600 1,122
28 Sep 2021 0 396 384 394 104,271 4,075,006,800 1,116
29 Sep 2021 0 436 388 408 178,660 7,119,370,200 1,704
30 Sep 2021 0 420 404 420 126,124 5,205,183,600 1,524
01 Oct 2021 0 430 416 428 112,715 4,779,219,400 1,400
04 Oct 2021 0 438 428 434 104,337 4,515,056,000 1,146
05 Oct 2021 0 438 426 426 94,975 4,099,985,800 1,169
06 Oct 2021 0 446 426 438 123,575 5,341,624,200 1,477
07 Oct 2021 0 442 430 442 100,669 4,396,340,200 1,157
08 Oct 2021 0 444 436 444 93,914 4,125,913,400 1,009
11 Oct 2021 0 446 440 444 86,589 3,833,569,000 1,204
12 Oct 2021 0 464 442 460 141,508 6,438,981,400 2,035
13 Oct 2021 0 464 452 456 67,414 3,087,101,200 1,026
14 Oct 2021 0 488 454 478 95,916 4,463,646,800 1,547
15 Oct 2021 0 500 478 498 124,871 6,070,455,600 2,089
18 Oct 2021 0 515 488 494 98,408 4,905,167,300 2,016
19 Oct 2021 0 496 480 484 67,844 3,311,051,200 1,261
21 Oct 2021 0 486 474 482 74,622 3,580,676,400 1,000
22 Oct 2021 0 488 474 486 103,235 4,962,027,600 1,150
25 Oct 2021 0 510 486 505 119,632 5,929,547,600 1,534
26 Oct 2021 0 515 482 500 116,786 5,799,099,700 1,634
27 Oct 2021 0 505 490 505 93,306 4,635,026,700 951
28 Oct 2021 0 510 494 510 76,544 3,833,151,500 1,052
29 Oct 2021 0 510 496 505 92,361 4,616,933,500 957
01 Nov 2021 0 510 496 500 73,438 3,665,974,400 982
02 Nov 2021 0 500 492 496 76,734 3,809,904,600 1,267
03 Nov 2021 0 505 490 494 76,142 3,779,609,600 1,247
04 Nov 2021 0 500 488 490 69,493 3,432,113,200 935
05 Nov 2021 0 490 482 486 80,044 3,888,104,400 1,158
08 Nov 2021 0 496 482 494 90,987 4,438,155,600 1,046
09 Nov 2021 0 505 492 494 103,833 5,159,051,200 1,391
10 Nov 2021 0 505 490 492 79,434 3,927,694,800 1,112
11 Nov 2021 0 505 492 505 79,392 3,941,217,700 1,364
12 Nov 2021 0 545 505 525 135,108 7,097,062,000 2,809
15 Nov 2021 0 535 498 510 92,482 4,706,530,700 1,633
16 Nov 2021 0 520 500 505 90,166 4,610,578,000 1,076
17 Nov 2021 0 510 498 510 55,271 2,783,178,400 883
18 Nov 2021 0 510 498 505 69,641 3,498,203,100 872
19 Nov 2021 0 505 496 498 69,830 3,497,139,900 893
22 Nov 2021 0 510 486 505 101,589 5,033,257,600 1,256
23 Nov 2021 0 510 492 492 67,942 3,387,276,100 1,104
24 Nov 2021 0 496 486 488 87,033 4,270,165,000 995
25 Nov 2021 0 492 486 490 65,109 3,186,488,800 836
26 Nov 2021 0 490 482 490 76,504 3,725,916,800 836
29 Nov 2021 0 492 484 488 73,338 3,568,566,400 929
30 Nov 2021 0 492 484 486 50,039 2,442,263,600 557
01 Dec 2021 0 486 478 480 58,057 2,807,855,600 808
02 Dec 2021 0 496 474 496 83,305 4,034,240,600 829
03 Dec 2021 0 505 488 492 66,522 3,299,359,000 707
06 Dec 2021 0 494 488 494 45,998 2,257,542,800 488
07 Dec 2021 0 510 490 500 101,442 5,043,158,100 757
08 Dec 2021 0 505 496 505 55,358 2,767,474,000 581
09 Dec 2021 0 510 496 510 80,396 4,040,291,400 923
10 Dec 2021 0 510 498 500 65,190 3,282,330,700 657
13 Dec 2021 0 505 496 500 68,764 3,429,102,800 738
14 Dec 2021 0 500 494 498 68,063 3,384,464,800 580
15 Dec 2021 0 500 494 500 69,120 3,435,157,000 726
16 Dec 2021 0 510 498 510 81,993 4,124,190,600 947
17 Dec 2021 0 510 496 498 64,231 3,240,891,000 702
20 Dec 2021 0 500 492 492 38,300 1,900,404,200 507
21 Dec 2021 0 500 484 500 87,075 4,281,664,000 741
22 Dec 2021 0 505 498 500 60,907 3,046,942,000 601
23 Dec 2021 0 505 498 505 63,626 3,183,327,400 708
24 Dec 2021 0 525 500 520 92,476 4,747,684,500 1,370
27 Dec 2021 0 545 510 525 130,213 6,799,316,000 1,646
28 Dec 2021 0 535 510 510 98,277 5,126,406,000 1,250
29 Dec 2021 0 530 505 530 109,816 5,694,053,000 1,311
30 Dec 2021 0 535 505 525 89,253 4,649,650,000 1,007
03 Jan 2022 0 525 510 520 60,048 3,110,006,500 699
04 Jan 2022 0 520 500 510 67,779 3,462,813,000 908
05 Jan 2022 0 515 500 510 75,589 3,826,641,500 969
06 Jan 2022 0 510 490 492 99,922 4,978,882,100 1,248
07 Jan 2022 0 505 492 505 82,777 4,111,022,000 890
10 Jan 2022 0 510 498 498 50,134 2,518,592,200 659
11 Jan 2022 0 500 494 498 77,905 3,876,403,000 980
12 Jan 2022 0 500 490 490 57,834 2,870,396,000 752
13 Jan 2022 0 490 478 484 100,723 4,871,200,000 1,061
14 Jan 2022 0 490 482 490 78,427 3,809,365,600 854
17 Jan 2022 0 505 488 498 97,489 4,836,334,700 1,258
18 Jan 2022 0 500 492 496 72,250 3,586,216,800 946
19 Jan 2022 0 498 490 492 74,733 3,699,886,000 773
20 Jan 2022 0 492 486 492 71,972 3,527,487,200 862
21 Jan 2022 0 498 488 498 84,324 4,156,666,000 854
25 Jan 2022 0 496 490 494 68,283 3,361,615,600 586

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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