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
25 Sep 2023 0 434 428 432 34,964 1,507,357,400 453
26 Sep 2023 0 434 426 432 25,547 1,105,314,800 398
27 Sep 2023 0 434 430 434 25,011 1,079,337,200 319
29 Sep 2023 0 434 432 434 20,305 877,192,400 303
02 Oct 2023 0 434 424 428 22,253 956,090,000 378
03 Oct 2023 0 428 414 418 12,986 544,520,200 363
04 Oct 2023 0 418 406 408 10,023 409,897,800 269
05 Oct 2023 0 414 406 412 30,424 1,247,769,000 412
06 Oct 2023 0 414 410 410 19,287 794,512,400 243
09 Oct 2023 0 412 408 410 16,829 689,886,600 274
10 Oct 2023 0 410 406 410 19,124 781,348,200 348
11 Oct 2023 0 412 404 404 26,986 1,105,417,200 344
13 Oct 2023 0 420 410 418 19,998 831,757,200 353
16 Oct 2023 0 420 410 410 25,411 1,052,035,600 329
18 Oct 2023 0 412 406 412 39,552 1,621,377,200 532
19 Oct 2023 0 412 408 410 15,908 651,019,000 217
20 Oct 2023 0 420 404 420 14,727 604,274,600 230
23 Oct 2023 0 420 416 418 10,132 422,002,800 172
24 Oct 2023 0 420 416 416 24,137 1,008,563,200 354
25 Oct 2023 0 420 416 418 33,108 1,383,556,200 496
27 Oct 2023 0 418 412 416 26,610 1,106,354,200 422
30 Oct 2023 0 418 410 414 26,043 1,080,280,600 486
31 Oct 2023 0 432 412 420 16,786 697,304,600 304
01 Nov 2023 0 420 414 418 19,819 825,452,600 295
06 Nov 2023 0 420 410 410 15,231 631,401,400 266
07 Nov 2023 0 414 410 412 16,412 675,798,600 330
10 Nov 2023 0 418 416 416 18,046 752,006,600 263
16 Nov 2023 0 420 416 420 20,588 860,667,000 295
17 Nov 2023 0 420 416 420 10,168 425,111,400 172
20 Nov 2023 0 420 414 418 11,368 474,553,400 203
21 Nov 2023 0 418 412 414 25,544 1,060,604,000 411
22 Nov 2023 0 414 404 408 5,429 221,775,000 195
23 Nov 2023 0 420 404 420 7,793 323,567,400 176
27 Nov 2023 0 418 412 416 11,560 479,845,400 196
28 Nov 2023 0 418 412 418 23,656 981,263,600 371
30 Nov 2023 0 418 412 418 24,287 1,009,686,400 509
01 Dec 2023 0 418 414 418 20,974 872,543,600 334
04 Dec 2023 0 422 414 418 24,402 1,021,763,200 481
05 Dec 2023 0 418 414 418 22,273 926,645,400 395
07 Dec 2023 0 418 414 418 18,072 751,844,000 295
08 Dec 2023 0 418 414 416 15,199 632,278,200 287
11 Dec 2023 0 416 412 414 11,647 483,383,400 208
14 Dec 2023 0 414 408 414 15,799 647,916,000 280
15 Dec 2023 0 418 414 414 13,301 551,837,600 216
19 Dec 2023 0 416 412 414 10,705 441,943,400 178
20 Dec 2023 0 416 412 414 9,380 388,317,800 140
21 Dec 2023 0 414 412 412 12,799 528,467,000 179
27 Dec 2023 0 416 410 414 15,783 652,028,800 274
28 Dec 2023 0 418 412 418 13,768 570,557,600 225
29 Dec 2023 0 434 416 430 12,873 548,579,000 335
02 Jan 2024 0 456 420 446 13,681 603,218,000 338
03 Jan 2024 0 460 428 450 23,523 1,039,731,200 523
04 Jan 2024 0 452 434 434 8,120 357,107,600 238
08 Jan 2024 0 438 432 438 6,437 280,666,000 165
09 Jan 2024 0 438 430 434 4,020 173,768,800 90
10 Jan 2024 0 442 426 434 4,500 195,717,400 145
11 Jan 2024 0 442 430 442 8,225 359,663,000 168
12 Jan 2024 0 444 438 440 3,900 172,216,600 92
15 Jan 2024 0 438 434 436 8,367 364,548,200 176
17 Jan 2024 0 432 426 432 8,998 385,773,000 249
18 Jan 2024 0 434 426 434 10,340 444,040,400 242
19 Jan 2024 0 436 430 436 10,242 442,786,800 237
22 Jan 2024 0 436 430 430 4,015 173,498,600 112
23 Jan 2024 0 430 420 428 8,054 341,064,200 195
24 Jan 2024 0 426 418 426 6,957 294,043,200 152
26 Jan 2024 0 424 410 410 3,286 136,917,800 144
29 Jan 2024 0 424 394 424 14,532 592,461,800 327
30 Jan 2024 0 434 418 434 12,255 520,964,400 284
31 Jan 2024 0 442 426 440 13,628 591,864,200 255
02 Feb 2024 0 436 428 432 3,984 171,475,600 106
07 Feb 2024 0 430 424 424 4,488 191,534,600 112
12 Feb 2024 0 428 420 426 6,196 263,802,200 155
13 Feb 2024 0 440 420 426 8,442 357,774,000 246
19 Feb 2024 0 436 420 424 12,104 510,684,200 319
20 Feb 2024 0 426 420 424 10,149 431,074,800 249
21 Feb 2024 0 426 420 424 8,804 373,003,400 220
23 Feb 2024 0 426 424 426 8,065 342,029,400 187
26 Feb 2024 0 428 422 424 5,949 253,332,200 148
28 Feb 2024 0 426 422 424 1,930 82,028,200 105
29 Feb 2024 0 450 416 424 7,145 303,583,800 215
01 Mar 2024 0 440 420 422 8,497 365,280,200 189
04 Mar 2024 0 436 420 424 3,921 167,311,200 190
05 Mar 2024 0 428 422 422 1,104 46,690,800 67
06 Mar 2024 0 424 418 420 2,251 94,936,200 120
07 Mar 2024 0 420 418 420 988 41,343,000 80
08 Mar 2024 0 434 418 432 5,934 252,978,200 187
15 Mar 2024 0 428 424 424 761 32,332,000 60
18 Mar 2024 0 426 420 422 1,559 65,856,200 74
19 Mar 2024 0 428 420 428 1,996 84,743,000 71
22 Mar 2024 0 438 428 432 2,310 100,441,600 105
01 Apr 2024 0 428 422 424 517 21,926,800 72
02 Apr 2024 0 424 418 422 550 23,085,200 73
03 Apr 2024 0 422 416 420 573 24,046,600 55
04 Apr 2024 0 424 418 420 1,249 52,579,600 68
16 Apr 2024 0 434 404 420 6,011 249,682,400 224
17 Apr 2024 0 420 416 420 2,959 123,992,400 97
18 Apr 2024 0 422 408 412 2,685 111,120,400 114
19 Apr 2024 0 420 408 420 1,799 74,052,600 91
22 Apr 2024 0 422 412 422 3,442 142,989,200 109
24 Apr 2024 0 422 416 418 4,414 185,029,600 70
25 Apr 2024 0 422 414 414 3,693 154,264,600 91
26 Apr 2024 0 430 414 414 7,527 316,008,000 108
29 Apr 2024 0 418 412 414 348 14,389,400 53
30 Apr 2024 0 420 412 414 8,773 364,611,000 109
02 May 2024 0 420 410 418 3,710 153,132,800 118
03 May 2024 0 424 416 418 550 23,198,400 55
06 May 2024 0 422 412 418 2,547 106,118,400 137
07 May 2024 0 422 414 418 2,462 103,185,600 81
08 May 2024 0 420 414 418 2,847 119,081,000 99
13 May 2024 0 420 412 420 3,989 166,469,600 170
14 May 2024 0 416 410 412 2,271 93,540,000 122
15 May 2024 0 414 408 410 371 15,201,400 77
16 May 2024 0 410 404 410 1,965 80,126,600 115
20 May 2024 0 410 404 406 4,030 163,877,200 143
21 May 2024 0 410 402 404 2,437 98,850,600 124
22 May 2024 0 410 402 402 2,806 113,977,600 108
30 May 2024 0 400 396 400 2,456 97,772,000 80
03 Jun 2024 0 402 390 398 976 39,109,600 82
04 Jun 2024 0 400 394 396 1,058 42,004,200 121
05 Jun 2024 0 400 394 400 246 9,796,400 50
10 Jun 2024 0 400 392 400 481 19,051,800 78
11 Jun 2024 0 400 390 400 246 9,723,400 54
12 Jun 2024 0 400 390 392 894 35,300,000 73
13 Jun 2024 0 394 390 392 1,004 39,359,400 50
14 Jun 2024 0 392 370 386 593 22,972,200 84
19 Jun 2024 0 386 376 386 748 28,483,600 60
20 Jun 2024 0 386 370 380 762 29,142,200 96
21 Jun 2024 0 378 358 366 1,741 64,111,400 235
24 Jun 2024 0 366 354 366 2,021 73,454,600 180
25 Jun 2024 0 368 364 368 2,212 81,276,400 68
26 Jun 2024 0 370 364 368 1,237 45,322,000 79
27 Jun 2024 0 368 362 364 458 16,641,400 86
28 Jun 2024 0 366 362 364 912 33,173,000 90
01 Jul 2024 0 368 362 364 1,671 61,020,600 136
02 Jul 2024 0 366 360 364 1,114 40,556,800 87
03 Jul 2024 0 366 362 364 929 33,767,600 91
04 Jul 2024 0 370 360 370 2,587 94,195,800 125
05 Jul 2024 0 370 366 366 1,479 54,580,400 84
08 Jul 2024 0 368 350 364 2,500 90,727,000 176
09 Jul 2024 0 370 364 370 1,318 48,353,000 100
10 Jul 2024 0 378 368 374 2,097 78,397,000 122
11 Jul 2024 0 378 370 372 2,124 79,436,400 123
12 Jul 2024 0 374 370 372 1,566 58,213,600 67
15 Jul 2024 0 378 372 374 1,326 49,711,600 94
16 Jul 2024 0 380 374 378 1,419 53,426,400 67
17 Jul 2024 0 380 370 370 832 30,985,400 111
18 Jul 2024 0 378 370 376 1,218 45,397,200 99
19 Jul 2024 0 378 372 376 533 19,995,200 56
23 Jul 2024 0 378 368 372 968 36,042,800 101
24 Jul 2024 0 376 372 376 839 31,292,400 63
25 Jul 2024 0 376 370 374 583 21,748,600 45
26 Jul 2024 0 378 370 378 1,071 40,171,000 57
29 Jul 2024 0 378 372 376 852 31,879,000 73
30 Jul 2024 0 376 350 370 1,831 66,923,800 223
31 Jul 2024 0 376 368 370 1,322 49,264,200 182
01 Aug 2024 0 378 366 376 1,678 62,826,600 164
02 Aug 2024 0 380 372 374 686 25,806,800 116
06 Aug 2024 0 372 364 368 2,828 103,900,600 73
08 Aug 2024 0 372 366 370 1,498 55,332,800 98
09 Aug 2024 0 372 368 370 539 19,937,800 52
12 Aug 2024 370 372 368 370 447 16,494,600 68
13 Aug 2024 370 372 366 370 1,371 50,771,000 66
14 Aug 2024 368 372 368 372 569 21,062,400 57
15 Aug 2024 372 374 368 372 708 26,287,200 65
16 Aug 2024 370 372 368 368 2,304 85,071,200 128
19 Aug 2024 368 372 366 366 1,466 53,923,600 107
20 Aug 2024 366 370 366 366 1,342 49,354,600 104
21 Aug 2024 366 370 350 364 4,048 146,603,600 237
22 Aug 2024 364 368 364 364 866 31,690,400 88
26 Aug 2024 364 368 364 366 1,828 66,829,200 103
27 Aug 2024 368 370 366 368 1,052 38,645,000 56
28 Aug 2024 368 370 366 366 721 26,525,200 69
29 Aug 2024 370 370 366 370 1,712 63,203,200 65

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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