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 28 Apr 2025
99.53% Scripless = 36,725,901,455.000
Local Percentage
68.41%
Foreign Percentage
31.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
26 Sep 2024 404 414 392 414 6,043 244,606,800 354
27 Sep 2024 414 420 400 416 6,141 253,070,000 207
30 Sep 2024 416 416 404 404 1,825 74,163,000 125
01 Oct 2024 406 410 400 406 724 29,239,000 118
02 Oct 2024 410 412 394 408 3,798 151,454,600 156
03 Oct 2024 408 410 398 408 1,713 69,365,200 98
04 Oct 2024 408 408 400 402 552 22,188,000 57
07 Oct 2024 400 408 398 402 1,029 41,175,600 88
08 Oct 2024 402 410 394 410 1,101 44,237,800 111
09 Oct 2024 408 418 404 410 9,715 402,378,400 194
10 Oct 2024 416 416 410 412 313 12,878,200 65
11 Oct 2024 412 412 402 404 808 32,841,400 70
14 Oct 2024 408 414 402 408 435 17,765,400 96
15 Oct 2024 418 418 402 408 1,004 41,226,000 85
16 Oct 2024 412 416 404 406 1,812 74,152,000 97
17 Oct 2024 410 414 406 408 802 32,923,400 72
18 Oct 2024 410 416 406 410 1,601 66,157,400 93
21 Oct 2024 418 418 410 414 1,857 77,044,400 94
22 Oct 2024 416 420 414 416 2,263 94,372,600 121
23 Oct 2024 416 422 414 420 2,500 104,691,000 105
24 Oct 2024 420 420 416 416 1,464 61,249,600 82
25 Oct 2024 408 424 408 414 1,854 77,837,600 97
28 Oct 2024 414 422 414 418 310 12,887,200 72
29 Oct 2024 416 422 416 420 680 28,453,000 64
30 Oct 2024 420 420 414 416 934 38,768,400 78
31 Oct 2024 420 450 418 448 10,641 460,048,400 386
01 Nov 2024 448 458 418 442 2,259 98,411,000 158
04 Nov 2024 442 444 416 438 8,100 353,294,000 214
05 Nov 2024 438 480 428 464 16,714 750,362,600 980
06 Nov 2024 464 468 446 460 6,323 288,699,000 430
07 Nov 2024 460 464 400 440 26,678 1,128,869,600 931
08 Nov 2024 440 448 420 436 4,545 195,020,800 325
11 Nov 2024 436 444 400 408 8,366 345,638,600 430
12 Nov 2024 408 418 390 394 8,634 345,078,600 347
13 Nov 2024 400 408 392 404 2,036 81,504,200 159
14 Nov 2024 404 408 398 402 293 11,744,000 54
15 Nov 2024 404 404 392 404 1,139 45,678,800 82
18 Nov 2024 404 406 398 400 297 11,906,200 54
19 Nov 2024 412 412 390 398 544 21,678,200 72
20 Nov 2024 400 406 400 402 432 17,431,600 56
21 Nov 2024 402 404 400 400 246 9,856,800 49
22 Nov 2024 400 404 390 394 346 13,661,400 67
25 Nov 2024 412 412 394 394 474 18,808,200 84
26 Nov 2024 382 402 382 396 1,509 59,843,000 72
28 Nov 2024 396 410 390 402 1,105 43,974,400 121
29 Nov 2024 404 404 394 402 311 12,383,200 60
02 Dec 2024 370 404 370 400 396 15,767,600 79
03 Dec 2024 400 400 394 396 346 13,699,800 48
04 Dec 2024 398 402 394 398 526 20,880,600 57
05 Dec 2024 398 402 392 396 2,338 92,304,600 78
06 Dec 2024 396 398 390 398 712 28,090,000 53
09 Dec 2024 398 400 394 400 333 13,251,800 48
10 Dec 2024 400 400 390 398 1,293 50,922,000 84
11 Dec 2024 398 404 398 402 1,741 69,697,600 68
12 Dec 2024 402 404 398 402 873 34,947,200 83
13 Dec 2024 402 404 398 402 596 23,784,200 50
16 Dec 2024 402 410 398 402 1,705 68,854,800 103
17 Dec 2024 402 402 390 398 1,421 55,773,000 75
18 Dec 2024 392 400 392 394 132 5,200,400 46
19 Dec 2024 394 400 390 392 732 28,647,000 58
20 Dec 2024 392 398 388 390 549 21,498,200 67
23 Dec 2024 390 396 388 392 467 18,223,200 65
24 Dec 2024 392 398 388 398 402 15,768,400 57
27 Dec 2024 398 418 398 414 5,527 224,693,800 176
30 Dec 2024 414 414 408 412 2,539 104,479,600 108
02 Jan 2025 406 412 402 404 839 34,174,600 62
03 Jan 2025 404 408 402 404 2,115 85,463,400 57
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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