Garuda Metalindo Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	870.00	870.00	870.00	870.00	781.66	11,700
2023-10-30	870.00	870.00	870.00	870.00	781.66	14,200
2023-10-27	870.00	870.00	870.00	870.00	781.66	12,300
2023-10-26	870.00	870.00	870.00	870.00	781.66	11,800
2023-10-25	870.00	870.00	870.00	870.00	781.66	12,200
2023-10-24	870.00	870.00	870.00	870.00	781.66	12,300
2023-10-23	870.00	870.00	870.00	870.00	781.66	12,400
2023-10-20	870.00	870.00	870.00	870.00	781.66	11,900
2023-10-19	870.00	870.00	870.00	870.00	781.66	12,000
2023-10-18	870.00	870.00	870.00	870.00	781.66	12,700
2023-10-17	870.00	870.00	870.00	870.00	781.66	11,800
2023-10-16	870.00	870.00	870.00	870.00	781.66	12,300
2023-10-13	870.00	870.00	870.00	870.00	781.66	11,700
2023-10-12	870.00	870.00	870.00	870.00	781.66	12,400
2023-10-11	870.00	870.00	870.00	870.00	781.66	11,800
2023-10-10	870.00	870.00	870.00	870.00	781.66	12,800
2023-10-09	870.00	870.00	870.00	870.00	781.66	17,200
2023-10-06	870.00	870.00	870.00	870.00	781.66	12,100
2023-10-05	870.00	870.00	870.00	870.00	781.66	11,800
2023-10-04	870.00	870.00	870.00	870.00	781.66	12,700
2023-10-03	870.00	870.00	870.00	870.00	781.66	11,900
2023-10-02	870.00	870.00	870.00	870.00	781.66	12,200
2023-09-29	870.00	870.00	870.00	870.00	781.66	12,600
2023-09-27	870.00	870.00	870.00	870.00	781.66	13,800
2023-09-26	870.00	870.00	870.00	870.00	781.66	11,900
2023-09-25	870.00	870.00	870.00	870.00	781.66	12,200
2023-09-22	870.00	870.00	870.00	870.00	781.66	12,700
2023-09-21	870.00	870.00	870.00	870.00	781.66	12,400
2023-09-20	870.00	870.00	870.00	870.00	781.66	11,900
2023-09-19	870.00	870.00	870.00	870.00	781.66	12,700
2023-09-18	870.00	870.00	870.00	870.00	781.66	12,400
2023-09-15	870.00	870.00	870.00	870.00	781.66	13,500
2023-09-14	870.00	870.00	870.00	870.00	781.66	18,300
2023-09-13	875.00	875.00	870.00	870.00	781.66	13,500
2023-09-12	875.00	875.00	875.00	875.00	786.15	12,900
2023-09-11	875.00	875.00	875.00	875.00	786.15	12,500
2023-09-08	875.00	875.00	875.00	875.00	786.15	13,300
2023-09-07	875.00	875.00	875.00	875.00	786.15	12,100
2023-09-06	875.00	875.00	875.00	875.00	786.15	11,800
2023-09-05	875.00	875.00	875.00	875.00	786.15	11,700
2023-09-04	875.00	875.00	875.00	875.00	786.15	12,700
2023-09-01	875.00	875.00	875.00	875.00	786.15	11,900
2023-08-31	875.00	875.00	875.00	875.00	786.15	12,800
2023-08-30	875.00	875.00	875.00	875.00	786.15	14,100
2023-08-29	875.00	875.00	875.00	875.00	786.15	12,000
2023-08-28	875.00	875.00	875.00	875.00	786.15	18,900
2023-08-25	875.00	875.00	875.00	875.00	786.15	11,900
2023-08-24	875.00	875.00	875.00	875.00	786.15	13,500
2023-08-23	875.00	875.00	875.00	875.00	786.15	19,000
2023-08-22	875.00	875.00	875.00	875.00	786.15	12,200
2023-08-21	875.00	875.00	875.00	875.00	786.15	12,900
2023-08-18	875.00	875.00	875.00	875.00	786.15	15,100
2023-08-16	875.00	875.00	875.00	875.00	786.15	13,300
2023-08-15	875.00	875.00	875.00	875.00	786.15	12,400
2023-08-14	885.00	885.00	875.00	875.00	786.15	14,700
2023-08-11	890.00	890.00	890.00	890.00	799.63	22,300
2023-08-10	890.00	890.00	890.00	890.00	799.63	14,600
2023-08-09	890.00	890.00	890.00	890.00	799.63	13,500
2023-08-08	815.00	815.00	815.00	815.00	732.24	12,300
2023-08-07	815.00	815.00	815.00	815.00	732.24	21,200

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.