Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 710.00 | 720.00 | 695.00 | 700.00 | 628.92 | 230,800 |
| 2024-05-07 | 740.00 | 740.00 | 715.00 | 715.00 | 642.40 | 186,700 |
| 2024-05-06 | 765.00 | 765.00 | 715.00 | 745.00 | 669.35 | 467,700 |
| 2024-05-03 | 770.00 | 775.00 | 765.00 | 765.00 | 687.32 | 84,300 |
| 2024-05-02 | 830.00 | 830.00 | 770.00 | 770.00 | 691.81 | 217,600 |
| 2024-04-30 | 840.00 | 850.00 | 825.00 | 835.00 | 750.21 | 203,000 |
| 2024-04-29 | 835.00 | 840.00 | 825.00 | 840.00 | 754.70 | 141,900 |
| 2024-04-26 | 830.00 | 840.00 | 825.00 | 835.00 | 750.21 | 89,200 |
| 2024-04-25 | 830.00 | 835.00 | 825.00 | 830.00 | 745.72 | 74,400 |
| 2024-04-24 | 830.00 | 840.00 | 820.00 | 830.00 | 745.72 | 244,900 |
| 2024-04-23 | 825.00 | 845.00 | 825.00 | 830.00 | 745.72 | 242,500 |
| 2024-04-22 | 830.00 | 840.00 | 820.00 | 830.00 | 745.72 | 247,200 |
| 2024-04-19 | 825.00 | 840.00 | 820.00 | 830.00 | 745.72 | 246,700 |
| 2024-04-18 | 830.00 | 1,010.00 | 820.00 | 830.00 | 745.72 | 247,300 |
| 2024-04-17 | 825.00 | 850.00 | 825.00 | 830.00 | 745.72 | 242,600 |
| 2024-04-16 | 820.00 | 835.00 | 810.00 | 820.00 | 736.73 | 243,700 |
| 2024-04-05 | 825.00 | 835.00 | 815.00 | 820.00 | 736.73 | 248,700 |
| 2024-04-04 | 830.00 | 840.00 | 820.00 | 825.00 | 741.23 | 244,800 |
| 2024-04-03 | 830.00 | 840.00 | 820.00 | 840.00 | 754.70 | 242,200 |
| 2024-04-02 | 825.00 | 840.00 | 820.00 | 835.00 | 750.21 | 248,500 |
| 2024-04-01 | 830.00 | 840.00 | 820.00 | 835.00 | 750.21 | 250,100 |
| 2024-03-28 | 830.00 | 840.00 | 820.00 | 835.00 | 750.21 | 241,200 |
| 2024-03-27 | 825.00 | 840.00 | 825.00 | 830.00 | 745.72 | 252,600 |
| 2024-03-26 | 840.00 | 840.00 | 820.00 | 830.00 | 745.72 | 246,100 |
| 2024-03-25 | 835.00 | 835.00 | 815.00 | 830.00 | 745.72 | 255,500 |
| 2024-03-22 | 830.00 | 840.00 | 820.00 | 830.00 | 745.72 | 245,800 |
| 2024-03-21 | 790.00 | 840.00 | 790.00 | 830.00 | 745.72 | 246,600 |
| 2024-03-20 | 830.00 | 835.00 | 820.00 | 830.00 | 745.72 | 245,400 |
| 2024-03-19 | 830.00 | 835.00 | 825.00 | 830.00 | 745.72 | 234,700 |
| 2024-03-18 | 825.00 | 875.00 | 810.00 | 830.00 | 745.72 | 247,500 |
| 2024-03-15 | 785.00 | 830.00 | 770.00 | 825.00 | 741.23 | 233,000 |
| 2024-03-14 | 820.00 | 825.00 | 815.00 | 820.00 | 736.73 | 247,900 |
| 2024-03-13 | 815.00 | 825.00 | 780.00 | 820.00 | 736.73 | 253,300 |
| 2024-03-08 | 815.00 | 820.00 | 785.00 | 815.00 | 732.24 | 257,300 |
| 2024-03-07 | 800.00 | 820.00 | 770.00 | 815.00 | 732.24 | 250,500 |
| 2024-03-06 | 780.00 | 800.00 | 780.00 | 800.00 | 718.76 | 961,200 |
| 2024-03-05 | 775.00 | 780.00 | 775.00 | 775.00 | 696.30 | 1,065,800 |
| 2024-03-04 | 775.00 | 775.00 | 775.00 | 775.00 | 696.30 | 78,500 |
| 2024-03-01 | 785.00 | 785.00 | 770.00 | 775.00 | 696.30 | 137,200 |
| 2024-02-29 | 765.00 | 785.00 | 765.00 | 770.00 | 691.81 | 135,900 |
| 2024-02-28 | 765.00 | 775.00 | 765.00 | 775.00 | 696.30 | 137,300 |
| 2024-02-27 | 775.00 | 775.00 | 765.00 | 765.00 | 687.32 | 141,100 |
| 2024-02-26 | 775.00 | 775.00 | 770.00 | 770.00 | 691.81 | 139,200 |
| 2024-02-23 | 780.00 | 780.00 | 775.00 | 775.00 | 696.30 | 137,400 |
| 2024-02-22 | 755.00 | 805.00 | 755.00 | 780.00 | 700.80 | 138,000 |
| 2024-02-21 | 755.00 | 755.00 | 750.00 | 755.00 | 678.33 | 145,600 |
| 2024-02-20 | 750.00 | 755.00 | 750.00 | 755.00 | 678.33 | 139,000 |
| 2024-02-19 | 750.00 | 755.00 | 750.00 | 750.00 | 673.84 | 110,100 |
| 2024-02-16 | 740.00 | 750.00 | 740.00 | 750.00 | 673.84 | 139,700 |
| 2024-02-15 | 750.00 | 755.00 | 750.00 | 755.00 | 678.33 | 141,500 |
| 2024-02-13 | 745.00 | 750.00 | 725.00 | 750.00 | 673.84 | 139,000 |
| 2024-02-12 | 745.00 | 760.00 | 740.00 | 745.00 | 669.35 | 137,200 |
| 2024-02-07 | 740.00 | 745.00 | 740.00 | 740.00 | 664.86 | 149,600 |
| 2024-02-06 | 740.00 | 740.00 | 740.00 | 740.00 | 664.86 | 141,300 |
| 2024-02-05 | 740.00 | 755.00 | 740.00 | 745.00 | 669.35 | 152,300 |
| 2024-02-02 | 740.00 | 745.00 | 740.00 | 745.00 | 669.35 | 138,500 |
| 2024-02-01 | 740.00 | 755.00 | 740.00 | 755.00 | 678.33 | 138,200 |
| 2024-01-31 | 735.00 | 755.00 | 735.00 | 750.00 | 673.84 | 176,200 |
| 2024-01-30 | 740.00 | 740.00 | 735.00 | 740.00 | 664.86 | 145,400 |
| 2024-01-29 | 745.00 | 760.00 | 735.00 | 735.00 | 660.37 | 88,500 |
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.