Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 740.00 | 750.00 | 740.00 | 745.00 | 669.35 | 141,200 |
| 2024-01-25 | 760.00 | 760.00 | 740.00 | 760.00 | 682.83 | 139,000 |
| 2024-01-24 | 740.00 | 765.00 | 740.00 | 760.00 | 682.83 | 148,500 |
| 2024-01-23 | 735.00 | 770.00 | 735.00 | 755.00 | 678.33 | 141,200 |
| 2024-01-22 | 740.00 | 760.00 | 735.00 | 735.00 | 660.37 | 144,500 |
| 2024-01-19 | 735.00 | 755.00 | 735.00 | 740.00 | 664.86 | 135,100 |
| 2024-01-18 | 750.00 | 760.00 | 735.00 | 740.00 | 664.86 | 199,400 |
| 2024-01-17 | 800.00 | 800.00 | 735.00 | 735.00 | 660.37 | 145,000 |
| 2024-01-16 | 740.00 | 800.00 | 735.00 | 735.00 | 660.37 | 143,600 |
| 2024-01-15 | 750.00 | 755.00 | 735.00 | 735.00 | 660.37 | 148,300 |
| 2024-01-12 | 755.00 | 770.00 | 750.00 | 750.00 | 673.84 | 147,500 |
| 2024-01-11 | 735.00 | 760.00 | 735.00 | 755.00 | 678.33 | 140,400 |
| 2024-01-10 | 735.00 | 755.00 | 730.00 | 740.00 | 664.86 | 165,800 |
| 2024-01-09 | 745.00 | 755.00 | 735.00 | 750.00 | 673.84 | 145,100 |
| 2024-01-08 | 735.00 | 805.00 | 730.00 | 745.00 | 669.35 | 178,900 |
| 2024-01-05 | 735.00 | 810.00 | 720.00 | 750.00 | 673.84 | 155,900 |
| 2024-01-04 | 740.00 | 765.00 | 720.00 | 740.00 | 664.86 | 147,100 |
| 2024-01-03 | 750.00 | 750.00 | 715.00 | 735.00 | 660.37 | 155,600 |
| 2024-01-02 | 735.00 | 740.00 | 730.00 | 735.00 | 660.37 | 147,100 |
| 2023-12-29 | 720.00 | 745.00 | 720.00 | 735.00 | 660.37 | 146,300 |
| 2023-12-28 | 720.00 | 750.00 | 720.00 | 745.00 | 669.35 | 137,200 |
| 2023-12-27 | 740.00 | 745.00 | 720.00 | 745.00 | 669.35 | 147,600 |
| 2023-12-22 | 740.00 | 740.00 | 715.00 | 740.00 | 664.86 | 144,900 |
| 2023-12-21 | 720.00 | 735.00 | 715.00 | 730.00 | 655.87 | 150,700 |
| 2023-12-20 | 735.00 | 745.00 | 550.00 | 725.00 | 651.38 | 148,100 |
| 2023-12-19 | 715.00 | 815.00 | 700.00 | 725.00 | 651.38 | 143,500 |
| 2023-12-18 | 715.00 | 875.00 | 615.00 | 715.00 | 642.40 | 397,500 |
| 2023-12-15 | 710.00 | 725.00 | 695.00 | 715.00 | 642.40 | 167,200 |
| 2023-12-14 | 695.00 | 725.00 | 695.00 | 705.00 | 633.41 | 156,900 |
| 2023-12-13 | 735.00 | 735.00 | 700.00 | 700.00 | 628.92 | 199,100 |
| 2023-12-12 | 785.00 | 785.00 | 705.00 | 740.00 | 664.86 | 160,500 |
| 2023-12-11 | 845.00 | 845.00 | 775.00 | 785.00 | 705.29 | 131,000 |
| 2023-12-08 | 905.00 | 905.00 | 845.00 | 845.00 | 759.20 | 118,500 |
| 2023-12-07 | 920.00 | 920.00 | 920.00 | 920.00 | 826.58 | 12,700 |
| 2023-12-06 | 930.00 | 930.00 | 920.00 | 920.00 | 826.58 | 11,700 |
| 2023-12-05 | 965.00 | 965.00 | 965.00 | 965.00 | 867.01 | 11,600 |
| 2023-12-04 | 970.00 | 970.00 | 965.00 | 965.00 | 867.01 | 1,000 |
| 2023-12-01 | 970.00 | 970.00 | 945.00 | 960.00 | 862.52 | 19,500 |
| 2023-11-30 | 850.00 | 1,060.00 | 850.00 | 970.00 | 871.50 | 17,600 |
| 2023-11-29 | 850.00 | 850.00 | 850.00 | 850.00 | 763.69 | 11,800 |
| 2023-11-28 | 850.00 | 850.00 | 850.00 | 850.00 | 763.69 | 11,900 |
| 2023-11-27 | 850.00 | 850.00 | 850.00 | 850.00 | 763.69 | 12,300 |
| 2023-11-24 | 850.00 | 850.00 | 850.00 | 850.00 | 763.69 | 12,100 |
| 2023-11-23 | 850.00 | 850.00 | 850.00 | 850.00 | 763.69 | 200 |
| 2023-11-22 | 850.00 | 850.00 | 850.00 | 850.00 | 763.69 | 12,000 |
| 2023-11-21 | 850.00 | 850.00 | 850.00 | 850.00 | 763.69 | 12,200 |
| 2023-11-20 | 850.00 | 850.00 | 850.00 | 850.00 | 763.69 | 11,900 |
| 2023-11-17 | 850.00 | 850.00 | 850.00 | 850.00 | 763.69 | 12,000 |
| 2023-11-16 | 850.00 | 850.00 | 850.00 | 850.00 | 763.69 | 11,900 |
| 2023-11-15 | 860.00 | 860.00 | 860.00 | 860.00 | 772.67 | 12,100 |
| 2023-11-14 | 870.00 | 870.00 | 870.00 | 870.00 | 781.66 | 11,800 |
| 2023-11-13 | 870.00 | 870.00 | 870.00 | 870.00 | 781.66 | 12,100 |
| 2023-11-10 | 870.00 | 870.00 | 870.00 | 870.00 | 781.66 | 12,000 |
| 2023-11-09 | 870.00 | 870.00 | 870.00 | 870.00 | 781.66 | 12,600 |
| 2023-11-08 | 870.00 | 870.00 | 870.00 | 870.00 | 781.66 | 12,200 |
| 2023-11-07 | 870.00 | 870.00 | 870.00 | 870.00 | 781.66 | 12,000 |
| 2023-11-06 | 870.00 | 870.00 | 870.00 | 870.00 | 781.66 | 12,900 |
| 2023-11-03 | 870.00 | 870.00 | 870.00 | 870.00 | 781.66 | 12,000 |
| 2023-11-02 | 870.00 | 870.00 | 870.00 | 870.00 | 781.66 | 12,000 |
| 2023-11-01 | 870.00 | 870.00 | 870.00 | 870.00 | 781.66 | 12,100 |
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.