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 9 Jun 2023
99.67% Scripless = 36,775,901,455.000
Local Percentage
68.48%
Foreign Percentage
31.19%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Jun 2022 0 545 515 530 86,750 4,608,051,500 896
15 Jun 2022 0 535 525 530 60,119 3,192,148,500 526
16 Jun 2022 0 560 525 550 110,713 6,085,056,000 1,164
17 Jun 2022 0 555 530 535 40,610 2,196,337,500 463
20 Jun 2022 0 585 520 560 117,039 6,482,199,000 1,589
21 Jun 2022 0 595 550 555 134,521 7,802,141,500 1,478
22 Jun 2022 0 560 520 530 55,198 2,995,916,000 818
23 Jun 2022 0 530 505 525 70,192 3,630,880,500 850
24 Jun 2022 0 530 515 525 65,807 3,447,143,000 683
27 Jun 2022 0 530 510 520 55,887 2,899,052,500 637
28 Jun 2022 0 525 510 520 69,746 3,605,111,000 591
29 Jun 2022 0 525 510 525 62,472 3,254,387,000 502
30 Jun 2022 0 530 510 515 44,174 2,316,181,000 487
01 Jul 2022 0 520 505 510 60,564 3,113,195,500 518
04 Jul 2022 0 515 492 500 77,345 3,889,494,300 815
05 Jul 2022 0 525 500 520 69,167 3,545,256,000 654
06 Jul 2022 0 520 505 515 67,637 3,479,083,500 551
07 Jul 2022 0 545 515 525 86,705 4,615,899,500 964
08 Jul 2022 0 540 520 525 66,396 3,535,600,500 531
11 Jul 2022 0 525 515 520 45,058 2,340,076,000 392
12 Jul 2022 0 535 510 530 75,148 3,915,846,000 648
13 Jul 2022 0 535 525 530 62,059 3,280,169,000 479
14 Jul 2022 0 530 520 530 61,931 3,249,207,000 462
15 Jul 2022 0 560 525 550 127,089 6,874,601,500 1,067
18 Jul 2022 0 555 545 545 69,511 3,829,712,000 577
19 Jul 2022 0 555 535 545 58,328 3,191,877,500 625
20 Jul 2022 0 555 540 550 73,577 4,027,043,500 744
21 Jul 2022 0 550 530 540 63,021 3,382,498,500 533
22 Jul 2022 0 555 530 545 75,551 4,095,223,000 793
25 Jul 2022 0 555 530 540 75,764 4,103,546,000 745
26 Jul 2022 0 550 540 545 67,015 3,642,442,000 657
27 Jul 2022 0 545 525 530 71,907 3,866,968,000 628
28 Jul 2022 0 545 525 535 61,542 3,288,319,500 452
29 Jul 2022 0 540 530 535 36,648 1,962,187,000 419
01 Aug 2022 0 540 530 535 41,035 2,192,109,000 472
02 Aug 2022 0 545 535 540 42,318 2,280,318,500 622
03 Aug 2022 0 550 540 545 38,886 2,107,281,500 514
04 Aug 2022 0 550 530 540 42,965 2,318,097,000 560
05 Aug 2022 0 540 525 540 44,783 2,385,298,500 679
08 Aug 2022 0 540 525 530 42,114 2,247,179,000 648
09 Aug 2022 0 535 525 535 39,150 2,070,227,500 569
10 Aug 2022 0 535 525 535 55,159 2,918,633,000 572
11 Aug 2022 0 540 530 530 39,841 2,131,847,500 523
12 Aug 2022 0 540 525 535 40,294 2,154,828,000 532
15 Aug 2022 0 545 530 545 50,203 2,700,168,500 675
16 Aug 2022 0 545 535 545 51,488 2,780,491,000 549
18 Aug 2022 0 545 530 540 55,090 2,954,772,000 511
19 Aug 2022 0 545 530 540 49,133 2,639,424,000 593
22 Aug 2022 0 545 530 540 58,976 3,174,040,000 513
23 Aug 2022 0 545 535 545 47,426 2,557,121,000 468
24 Aug 2022 0 545 535 545 55,972 3,025,201,000 538
25 Aug 2022 0 550 530 540 50,883 2,735,407,500 540
26 Aug 2022 0 545 530 540 57,066 3,062,557,000 545
29 Aug 2022 0 545 530 540 47,763 2,563,716,000 522
30 Aug 2022 0 545 530 540 52,570 2,836,353,500 537
31 Aug 2022 0 540 525 540 51,129 2,723,812,500 482
01 Sep 2022 0 545 535 545 55,856 3,012,518,000 569
02 Sep 2022 0 545 530 535 46,425 2,495,995,000 449
05 Sep 2022 0 535 525 530 36,505 1,930,343,000 484
06 Sep 2022 0 530 520 525 48,281 2,533,500,500 550
07 Sep 2022 0 525 505 510 48,327 2,484,241,500 692
08 Sep 2022 0 515 505 515 48,764 2,492,850,500 561
09 Sep 2022 0 515 505 515 54,246 2,768,893,500 447
12 Sep 2022 0 525 505 525 69,422 3,589,640,500 790
13 Sep 2022 0 540 525 535 85,846 4,566,641,500 555
14 Sep 2022 0 535 525 535 57,373 3,046,665,000 401
15 Sep 2022 0 540 525 530 60,697 3,223,571,500 497
16 Sep 2022 0 535 520 535 74,972 3,960,839,500 603
19 Sep 2022 0 535 525 535 54,764 2,896,794,000 514
20 Sep 2022 0 540 530 540 59,996 3,189,466,000 579
21 Sep 2022 0 545 520 530 75,679 4,042,387,000 517
22 Sep 2022 0 545 525 545 50,723 2,722,933,500 745
23 Sep 2022 0 545 530 540 44,059 2,376,268,500 509
26 Sep 2022 0 540 520 530 43,796 2,321,707,500 348
27 Sep 2022 0 535 520 535 53,045 2,795,502,500 495
28 Sep 2022 0 540 520 530 45,507 2,415,173,500 455
29 Sep 2022 0 530 520 530 56,365 2,964,381,500 470
30 Sep 2022 0 535 520 530 45,948 2,415,736,000 378
03 Oct 2022 0 535 520 530 45,458 2,397,721,000 448
04 Oct 2022 0 540 525 540 72,355 3,851,294,500 651
05 Oct 2022 0 545 520 530 47,553 2,519,713,500 524
06 Oct 2022 0 535 520 535 60,183 3,165,416,500 550
10 Oct 2022 0 535 520 530 54,500 2,866,439,000 574
11 Oct 2022 0 530 515 525 54,023 2,830,507,000 468
12 Oct 2022 0 525 510 520 38,988 2,009,921,000 414
13 Oct 2022 0 520 510 515 43,030 2,213,515,000 311
14 Oct 2022 0 525 510 520 65,259 3,375,076,000 516
17 Oct 2022 0 525 505 525 53,139 2,732,509,000 579
18 Oct 2022 0 530 520 530 58,192 3,037,600,000 534
19 Oct 2022 0 535 515 520 48,777 2,564,119,000 480
20 Oct 2022 0 535 520 530 60,781 3,207,276,000 496
21 Oct 2022 0 540 520 530 57,087 3,010,474,500 440
24 Oct 2022 0 545 525 530 72,214 3,835,039,500 577
25 Oct 2022 0 530 520 530 55,327 2,903,089,500 445
26 Oct 2022 0 535 525 530 57,927 3,056,548,000 516
27 Oct 2022 0 535 525 535 66,396 3,519,440,000 699
28 Oct 2022 0 530 520 530 62,061 3,253,403,000 599
31 Oct 2022 0 530 520 520 41,022 2,140,350,500 472
01 Nov 2022 0 525 520 525 58,013 3,018,059,500 646
02 Nov 2022 0 525 515 525 56,130 2,918,497,000 549
04 Nov 2022 0 525 515 525 52,993 2,756,279,000 659
07 Nov 2022 0 525 515 525 52,535 2,731,339,500 654
08 Nov 2022 0 525 515 520 52,418 2,726,812,000 685
09 Nov 2022 0 525 515 520 44,841 2,325,419,000 509
10 Nov 2022 0 525 515 525 46,558 2,419,001,000 739
11 Nov 2022 0 525 515 525 51,892 2,699,286,000 610
14 Nov 2022 0 525 515 525 46,988 2,444,210,500 703
15 Nov 2022 0 525 520 525 59,585 3,099,967,000 546
17 Nov 2022 0 530 520 530 52,843 2,765,724,500 586
18 Nov 2022 0 545 520 535 79,512 4,193,684,000 782
21 Nov 2022 0 545 530 540 68,719 3,680,194,000 1,215
22 Nov 2022 0 560 535 555 70,580 3,857,863,500 834
23 Nov 2022 0 570 545 555 99,689 5,542,029,000 1,197
24 Nov 2022 0 560 545 550 48,526 2,684,221,000 640
25 Nov 2022 0 550 535 545 48,907 2,648,447,000 557
28 Nov 2022 0 545 525 540 51,810 2,759,638,000 782
29 Nov 2022 0 540 525 535 47,608 2,530,126,000 686
30 Nov 2022 0 535 525 535 48,804 2,588,287,000 645
01 Dec 2022 0 545 530 540 56,493 3,028,994,000 673
02 Dec 2022 0 540 530 535 41,899 2,242,261,000 629
05 Dec 2022 0 535 525 535 49,570 2,628,204,000 493
07 Dec 2022 0 525 510 525 41,210 2,130,313,000 504
08 Dec 2022 0 525 510 510 40,303 2,083,643,500 549
09 Dec 2022 0 520 510 520 37,213 1,919,090,000 379
12 Dec 2022 0 520 500 515 53,560 2,714,954,000 717
13 Dec 2022 0 520 505 515 30,125 1,541,950,500 297
14 Dec 2022 0 525 510 525 77,392 4,021,744,500 633
15 Dec 2022 0 530 520 530 52,467 2,746,224,500 613
16 Dec 2022 0 575 535 555 119,542 6,612,525,500 1,097
19 Dec 2022 0 555 520 520 53,136 2,790,947,000 872
20 Dec 2022 0 520 484 484 85,313 4,215,424,200 1,550
21 Dec 2022 0 498 482 492 62,268 3,048,987,600 825
22 Dec 2022 0 494 486 492 48,155 2,363,771,200 810
23 Dec 2022 0 494 486 494 54,620 2,673,918,000 608
26 Dec 2022 0 494 484 494 45,494 2,222,598,600 621
27 Dec 2022 0 494 484 490 62,487 3,047,182,800 643
28 Dec 2022 0 494 484 494 55,044 2,696,059,200 493
29 Dec 2022 0 505 490 505 31,961 1,581,411,400 334
30 Dec 2022 0 525 498 525 25,522 1,298,343,200 636
02 Jan 2023 0 525 505 510 26,980 1,387,080,000 420
03 Jan 2023 0 515 498 515 33,243 1,681,701,500 462
04 Jan 2023 0 515 498 500 45,465 2,288,238,100 476
05 Jan 2023 0 500 474 486 44,972 2,182,594,800 694
06 Jan 2023 0 492 478 490 52,769 2,546,610,200 695
09 Jan 2023 0 490 482 486 49,156 2,389,087,400 524
10 Jan 2023 0 486 476 480 40,199 1,934,818,000 515
11 Jan 2023 0 480 464 470 52,205 2,452,506,200 575
12 Jan 2023 0 470 458 468 68,804 3,193,411,400 679
13 Jan 2023 0 468 452 462 70,010 3,199,394,800 682
16 Jan 2023 0 462 448 456 47,984 2,171,018,800 528
17 Jan 2023 0 456 438 438 52,596 2,347,499,200 839
18 Jan 2023 0 438 422 430 50,207 2,169,163,200 743
19 Jan 2023 0 442 422 440 57,306 2,479,711,800 724
20 Jan 2023 0 454 440 452 54,861 2,439,891,800 765
24 Jan 2023 0 478 446 478 73,491 3,418,443,600 1,105
25 Jan 2023 0 480 468 472 46,904 2,209,875,000 641
26 Jan 2023 0 474 458 470 48,103 2,238,222,000 716
27 Jan 2023 0 472 466 470 42,024 1,970,180,600 752
30 Jan 2023 0 476 468 470 57,978 2,739,728,400 574
31 Jan 2023 0 490 468 490 81,263 3,871,414,000 1,169
01 Feb 2023 0 490 480 486 51,990 2,517,841,000 1,057
02 Feb 2023 0 486 478 482 42,872 2,063,663,600 667
03 Feb 2023 0 482 474 476 41,577 1,984,332,600 583
06 Feb 2023 0 478 472 476 52,417 2,493,681,600 463
07 Feb 2023 0 480 474 480 47,727 2,271,244,000 603
08 Feb 2023 0 498 478 488 79,609 3,852,731,800 834
09 Feb 2023 0 494 484 488 56,047 2,732,697,200 847
10 Feb 2023 0 490 482 486 43,418 2,106,769,000 474
13 Feb 2023 0 490 484 486 44,634 2,173,491,600 662
14 Feb 2023 0 488 482 486 48,407 2,345,287,200 704
15 Feb 2023 0 490 486 490 62,519 3,046,810,000 792
16 Feb 2023 0 492 486 490 58,530 2,857,366,800 758
17 Feb 2023 0 490 484 488 52,650 2,562,540,200 642
20 Feb 2023 0 490 484 484 53,832 2,624,549,800 666
21 Feb 2023 0 486 478 482 47,318 2,274,299,600 635
22 Feb 2023 0 484 478 480 47,460 2,280,990,600 660
23 Feb 2023 0 482 476 482 49,532 2,366,557,400 1,151
24 Feb 2023 0 482 476 480 48,221 2,303,624,400 640
27 Feb 2023 0 480 474 478 50,160 2,389,749,800 835
28 Feb 2023 0 482 476 478 52,355 2,507,458,800 720
02 Mar 2023 0 486 478 482 56,263 2,712,431,600 708
03 Mar 2023 0 486 480 482 51,746 2,502,508,800 682
06 Mar 2023 0 482 476 480 50,122 2,399,380,400 718
07 Mar 2023 0 480 472 476 52,194 2,490,178,400 637
08 Mar 2023 0 476 470 476 47,729 2,254,920,000 710
09 Mar 2023 0 480 474 480 56,356 2,683,026,400 814
10 Mar 2023 0 480 472 480 62,343 2,972,347,400 631
13 Mar 2023 0 480 474 476 47,790 2,281,575,800 515
14 Mar 2023 0 478 468 472 56,375 2,666,530,000 523
16 Mar 2023 0 472 468 472 59,578 2,800,275,000 1,103
17 Mar 2023 0 472 466 470 58,675 2,745,920,000 698
20 Mar 2023 0 470 462 466 55,538 2,585,637,000 653
21 Mar 2023 0 470 464 468 60,961 2,850,089,200 750
24 Mar 2023 0 474 466 472 29,802 1,403,544,600 654
27 Mar 2023 0 474 470 472 25,779 1,214,322,000 375
28 Mar 2023 0 474 470 472 15,389 726,185,000 257
29 Mar 2023 0 476 470 476 24,842 1,175,136,000 458
30 Mar 2023 0 480 474 480 34,903 1,662,103,000 524
31 Mar 2023 0 494 478 490 28,931 1,400,023,800 570
03 Apr 2023 0 490 484 486 30,156 1,471,678,600 575
04 Apr 2023 0 488 476 480 22,752 1,099,640,400 433
05 Apr 2023 0 480 476 480 33,430 1,598,203,800 552
06 Apr 2023 0 482 470 472 37,267 1,777,147,000 567
10 Apr 2023 0 472 464 472 36,862 1,725,142,400 542
11 Apr 2023 0 476 470 472 36,272 1,713,583,000 671
12 Apr 2023 0 472 466 472 25,418 1,195,156,200 389
13 Apr 2023 0 472 462 464 23,024 1,072,264,600 388
14 Apr 2023 0 466 460 464 32,637 1,512,552,400 504
17 Apr 2023 0 464 454 458 36,943 1,707,313,600 612
18 Apr 2023 0 458 452 458 29,132 1,324,774,000 432
26 Apr 2023 0 458 452 458 37,551 1,709,582,800 573
27 Apr 2023 0 462 456 462 41,409 1,899,861,000 626
28 Apr 2023 0 470 460 466 39,329 1,824,245,200 588
02 May 2023 0 468 464 466 34,747 1,617,485,000 509
02 May 2023 0 468 464 466 34,747 1,617,485,000 509
02 May 2023 0 468 464 466 34,747 1,617,485,000 509
02 May 2023 0 468 464 466 34,747 1,617,485,000 509
03 May 2023 0 466 460 462 35,150 1,620,449,800 499
04 May 2023 0 466 458 462 31,079 1,436,971,400 516
05 May 2023 0 468 456 468 40,592 1,876,458,000 499
08 May 2023 0 468 462 464 35,772 1,657,793,200 555
09 May 2023 0 468 462 466 29,791 1,388,870,200 360
10 May 2023 0 468 462 468 46,018 2,143,549,000 531
11 May 2023 0 470 464 468 28,007 1,307,281,000 357
12 May 2023 0 470 466 470 26,465 1,236,110,400 355
15 May 2023 0 480 468 478 43,269 2,056,573,000 624
16 May 2023 0 484 476 480 41,171 1,975,416,600 590
19 May 2023 0 474 466 468 29,393 1,375,239,600 339
22 May 2023 0 470 462 466 41,074 1,917,241,000 474
23 May 2023 0 470 464 468 26,696 1,246,951,800 269
24 May 2023 0 470 464 468 42,651 1,994,510,800 404
26 May 2023 0 468 464 466 54,851 2,553,902,600 450
29 May 2023 0 468 464 468 49,179 2,289,451,400 482
06 Jun 2023 0 466 460 464 46,600 2,153,706,200 652
07 Jun 2023 0 464 458 460 41,813 1,925,372,600 526
08 Jun 2023 0 460 454 460 49,599 2,269,721,200 617
09 Jun 2023 0 460 454 458 29,773 1,361,883,800 263

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online