Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 975.00 | 985.00 | 960.00 | 970.00 | 906.56 | 847,100 |
| 2024-08-07 | 980.00 | 990.00 | 960.00 | 975.00 | 911.24 | 1,052,500 |
| 2024-08-06 | 990.00 | 990.00 | 970.00 | 970.00 | 906.56 | 574,000 |
| 2024-08-05 | 985.00 | 1,005.00 | 975.00 | 975.00 | 911.24 | 1,016,700 |
| 2024-08-02 | 995.00 | 995.00 | 975.00 | 990.00 | 925.25 | 818,800 |
| 2024-08-01 | 985.00 | 995.00 | 970.00 | 995.00 | 929.93 | 649,000 |
| 2024-07-31 | 955.00 | 990.00 | 955.00 | 985.00 | 920.58 | 277,200 |
| 2024-07-30 | 955.00 | 995.00 | 950.00 | 955.00 | 892.54 | 577,500 |
| 2024-07-29 | 930.00 | 950.00 | 930.00 | 950.00 | 887.87 | 159,600 |
| 2024-07-26 | 930.00 | 945.00 | 930.00 | 930.00 | 869.18 | 118,500 |
| 2024-07-25 | 930.00 | 940.00 | 925.00 | 930.00 | 869.18 | 325,100 |
| 2024-07-24 | 930.00 | 945.00 | 930.00 | 935.00 | 873.85 | 83,600 |
| 2024-07-23 | 930.00 | 935.00 | 920.00 | 930.00 | 869.18 | 112,600 |
| 2024-07-22 | 920.00 | 935.00 | 915.00 | 930.00 | 869.18 | 199,900 |
| 2024-07-19 | 915.00 | 930.00 | 910.00 | 930.00 | 869.18 | 360,900 |
| 2024-07-18 | 905.00 | 915.00 | 905.00 | 910.00 | 850.49 | 85,700 |
| 2024-07-17 | 915.00 | 920.00 | 905.00 | 905.00 | 845.81 | 61,000 |
| 2024-07-16 | 920.00 | 925.00 | 910.00 | 920.00 | 859.83 | 358,200 |
| 2024-07-15 | 910.00 | 915.00 | 910.00 | 910.00 | 850.49 | 232,500 |
| 2024-07-12 | 920.00 | 920.00 | 910.00 | 910.00 | 850.49 | 179,200 |
| 2024-07-11 | 915.00 | 920.00 | 910.00 | 910.00 | 850.49 | 116,200 |
| 2024-07-10 | 920.00 | 925.00 | 910.00 | 915.00 | 855.16 | 269,800 |
| 2024-07-09 | 920.00 | 935.00 | 915.00 | 920.00 | 859.83 | 186,900 |
| 2024-07-08 | 920.00 | 920.00 | 905.00 | 910.00 | 850.49 | 123,400 |
| 2024-07-05 | 920.00 | 930.00 | 905.00 | 910.00 | 850.49 | 286,400 |
| 2024-07-04 | 920.00 | 930.00 | 905.00 | 930.00 | 869.18 | 209,800 |
| 2024-07-03 | 905.00 | 920.00 | 905.00 | 920.00 | 859.83 | 211,100 |
| 2024-07-02 | 915.00 | 920.00 | 915.00 | 920.00 | 859.83 | 140,500 |
| 2024-07-01 | 905.00 | 925.00 | 895.00 | 915.00 | 855.16 | 214,800 |
| 2024-06-28 | 920.00 | 930.00 | 910.00 | 910.00 | 850.49 | 153,700 |
| 2024-06-27 | 910.00 | 930.00 | 905.00 | 930.00 | 869.18 | 120,000 |
| 2024-06-26 | 905.00 | 910.00 | 895.00 | 910.00 | 850.49 | 257,200 |
| 2024-06-25 | 915.00 | 915.00 | 905.00 | 910.00 | 850.49 | 117,700 |
| 2024-06-24 | 915.00 | 915.00 | 900.00 | 915.00 | 855.16 | 130,500 |
| 2024-06-21 | 900.00 | 920.00 | 895.00 | 920.00 | 859.83 | 269,000 |
| 2024-06-20 | 900.00 | 910.00 | 900.00 | 905.00 | 845.81 | 200,300 |
| 2024-06-19 | 900.00 | 910.00 | 895.00 | 900.00 | 841.14 | 121,000 |
| 2024-06-14 | 900.00 | 910.00 | 900.00 | 900.00 | 841.14 | 176,400 |
| 2024-06-13 | 910.00 | 915.00 | 900.00 | 900.00 | 841.14 | 108,700 |
| 2024-06-12 | 935.00 | 935.00 | 915.00 | 915.00 | 855.16 | 194,400 |
| 2024-06-11 | 910.00 | 945.00 | 905.00 | 935.00 | 873.85 | 170,100 |
| 2024-06-10 | 900.00 | 910.00 | 900.00 | 900.00 | 841.14 | 117,100 |
| 2024-06-07 | 900.00 | 910.00 | 895.00 | 905.00 | 813.10 | 233,200 |
| 2024-06-06 | 910.00 | 915.00 | 900.00 | 900.00 | 808.61 | 332,500 |
| 2024-06-05 | 905.00 | 910.00 | 900.00 | 910.00 | 817.60 | 140,700 |
| 2024-06-04 | 820.00 | 915.00 | 820.00 | 905.00 | 813.10 | 120,200 |
| 2024-06-03 | 795.00 | 825.00 | 795.00 | 820.00 | 736.73 | 194,700 |
| 2024-05-31 | 795.00 | 810.00 | 785.00 | 795.00 | 714.27 | 176,700 |
| 2024-05-30 | 800.00 | 810.00 | 790.00 | 790.00 | 709.78 | 120,400 |
| 2024-05-29 | 805.00 | 815.00 | 800.00 | 800.00 | 718.76 | 214,900 |
| 2024-05-28 | 800.00 | 810.00 | 785.00 | 805.00 | 723.26 | 97,700 |
| 2024-05-27 | 780.00 | 800.00 | 780.00 | 790.00 | 709.78 | 94,500 |
| 2024-05-22 | 780.00 | 795.00 | 780.00 | 780.00 | 700.80 | 100,000 |
| 2024-05-21 | 735.00 | 780.00 | 730.00 | 775.00 | 696.30 | 139,400 |
| 2024-05-20 | 735.00 | 740.00 | 735.00 | 735.00 | 660.37 | 100,000 |
| 2024-05-17 | 720.00 | 735.00 | 715.00 | 735.00 | 660.37 | 110,600 |
| 2024-05-16 | 720.00 | 730.00 | 715.00 | 725.00 | 651.38 | 133,400 |
| 2024-05-15 | 720.00 | 725.00 | 715.00 | 715.00 | 642.40 | 102,700 |
| 2024-05-14 | 715.00 | 725.00 | 710.00 | 720.00 | 646.89 | 204,800 |
| 2024-05-13 | 700.00 | 720.00 | 700.00 | 715.00 | 642.40 | 80,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 50.0000 IDR |
| 2025-07-02 | 20.0000 IDR |
| 2024-06-10 | 35.0000 IDR |
| 2023-06-22 | 25.0000 IDR |
| 2022-06-27 | 10.0000 IDR |
| 2019-05-10 | 12.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.