IDX · GOOD · stock
PT Garudafood Putra Putri Jaya Tbk (GOOD) stock price history
Every IDX trading session of PT Garudafood Putra Putri Jaya Tbk from Oct 10, 2018 to Sep 28, 2026: 1,942 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GOOD adjusted close, 2018 to 2026
- IDR 540.75
- All time high, 2022
- IDR 443.69
- 52 week high, IDR 286.00 low
- 1,942
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
GOOD key facts
- PT Garudafood Putra Putri Jaya Tbk (GOOD) closed at IDR 306.00 on Sep 28, 2026 on IDX.
- GOOD's all time high close is IDR 540.75, set on Apr 20, 2022; its all time low close is IDR 189.74 on Mar 17, 2020.
- GOOD's 52 week range is IDR 286.00 to IDR 443.69.
- GOOD returned -15.5% over the year to Sep 28, 2026 and -14.3% over five years.
- Since Oct 10, 2018 GOOD returned -9%, -1.1% a year compounded.
- GOOD's deepest drawdown was -60.0% from Oct 12, 2018 to Mar 17, 2020.
- DataCedar holds 1,942 daily sessions of GOOD history from Oct 10, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GOOD price chart, 2018 to 2026
GOOD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -2.5% |
| 6 months | -9.1% |
| Year to date | -15.0% |
| 1 year | -15.5% |
| 3 years | -24.1% |
| 5 years | -14.3% |
| 10 years | n/a |
| Since Oct 10, 2018 | -8.6% |
| Compound annual growth, 8.0 years | -1.1% |
GOOD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 540.75 on Apr 20, 2022
- All time low close
- IDR 189.74 on Mar 17, 2020
- 52 week high
- IDR 443.69 on Nov 11, 2025
- 52 week low
- IDR 286.00 on Jul 30, 2026
- Deepest drawdown
- -60.0% from Oct 12, 2018 to Mar 17, 2020, recovered Nov 12, 2021
- Best single session
- +24.7% on Oct 11, 2018
- Worst single session
- -12.0% on Oct 16, 2018
- Volatility, 1 year annualised
- 21.0%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +109%
- Worst calendar year
- 2019, -19%
GOOD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 10, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 356.12 | IDR 360.01 | IDR 286.00 | IDR 306.00 | -15.0% | 46.7M | 178 |
| 2025 | IDR 385.22 | IDR 443.69 | IDR 313.11 | IDR 360.01 | -7.9% | 92.5M | 236 |
| 2024 | IDR 399.25 | IDR 455.43 | IDR 332.08 | IDR 390.91 | -2.1% | 75.9M | 237 |
| 2023 | IDR 481.18 | IDR 481.18 | IDR 375.11 | IDR 399.25 | -17.0% | 784.4M | 239 |
| 2022 | IDR 475.88 | IDR 575.59 | IDR 433.28 | IDR 481.18 | +1.1% | 1.6B | 246 |
| 2021 | IDR 227.96 | IDR 494.01 | IDR 217.19 | IDR 475.88 | +108.8% | 2.3B | 247 |
| 2020 | IDR 264.41 | IDR 267.92 | IDR 184.47 | IDR 227.96 | -14.1% | 304.7M | 242 |
| 2019 | IDR 326.00 | IDR 329.48 | IDR 262.65 | IDR 265.29 | -18.6% | 272.2M | 258 |
| 2018 | IDR 334.69 | IDR 521.60 | IDR 304.27 | IDR 326.00 | n/a | 218.2M | 59 |
GOOD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 306.00 | -3.8% |
| August 2026 | IDR 318.00 | +8.2% |
| July 2026 | IDR 294.00 | -3.9% |
| June 2026 | IDR 306.00 | -7.8% |
| May 2026 | IDR 332.00 | -2.5% |
| April 2026 | IDR 340.55 | +2.9% |
| March 2026 | IDR 330.82 | -2.9% |
| February 2026 | IDR 340.55 | -1.1% |
| January 2026 | IDR 344.45 | -4.3% |
| December 2025 | IDR 360.01 | -0.5% |
| November 2025 | IDR 361.96 | +3.3% |
| October 2025 | IDR 350.28 | -3.2% |
About the GOOD data
Daily bars. 1,942 sessions from Oct 10, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GOOD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- GMFI PT Garuda Maintenance Facility Aero Asia Tbk
- GMTD PT Gowa Makassar Tourism Development Tbk
- GOLD PT Visi Telekomunikasi Infrastruktur Tbk
- GOLF PT Intra Golflink Resorts Tbk
- GOTO PT GoTo Gojek Tokopedia Tbk
- GPRA PT Perdana Gapuraprima Tbk
- GPSO PT Geoprima Solusi Tbk
- GRIA PT Ingria Pratama Capitalindo Tbk
Common questions
GOOD share price history
