Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 815.00 | 815.00 | 815.00 | 815.00 | 732.24 | 13,400 |
| 2023-08-03 | 815.00 | 815.00 | 815.00 | 815.00 | 732.24 | 19,700 |
| 2023-08-02 | 815.00 | 815.00 | 815.00 | 815.00 | 732.24 | 22,100 |
| 2023-08-01 | 815.00 | 815.00 | 815.00 | 815.00 | 732.24 | 62,900 |
| 2023-07-31 | 815.00 | 815.00 | 815.00 | 815.00 | 732.24 | 64,000 |
| 2023-07-28 | 815.00 | 815.00 | 815.00 | 815.00 | 732.24 | 19,100 |
| 2023-07-27 | 815.00 | 815.00 | 815.00 | 815.00 | 732.24 | 14,700 |
| 2023-07-26 | 815.00 | 815.00 | 815.00 | 815.00 | 732.24 | 13,400 |
| 2023-07-25 | 810.00 | 810.00 | 810.00 | 810.00 | 727.75 | 15,500 |
| 2023-07-24 | 810.00 | 810.00 | 810.00 | 810.00 | 727.75 | 16,300 |
| 2023-07-21 | 810.00 | 810.00 | 810.00 | 810.00 | 727.75 | 13,900 |
| 2023-07-20 | 810.00 | 810.00 | 810.00 | 810.00 | 727.75 | 21,400 |
| 2023-07-18 | 810.00 | 810.00 | 810.00 | 810.00 | 727.75 | 0 |
| 2023-07-17 | 810.00 | 810.00 | 810.00 | 810.00 | 727.75 | 18,900 |
| 2023-07-14 | 810.00 | 810.00 | 810.00 | 810.00 | 727.75 | 16,600 |
| 2023-07-13 | 810.00 | 810.00 | 810.00 | 810.00 | 727.75 | 18,800 |
| 2023-07-12 | 810.00 | 810.00 | 810.00 | 810.00 | 727.75 | 16,400 |
| 2023-07-11 | 805.00 | 805.00 | 805.00 | 805.00 | 723.26 | 23,400 |
| 2023-07-10 | 805.00 | 805.00 | 805.00 | 805.00 | 723.26 | 30,600 |
| 2023-07-07 | 805.00 | 805.00 | 805.00 | 805.00 | 723.26 | 22,100 |
| 2023-07-06 | 800.00 | 800.00 | 800.00 | 800.00 | 718.76 | 30,500 |
| 2023-07-05 | 795.00 | 795.00 | 795.00 | 795.00 | 714.27 | 61,000 |
| 2023-07-04 | 795.00 | 795.00 | 795.00 | 795.00 | 714.27 | 12,800 |
| 2023-07-03 | 795.00 | 795.00 | 795.00 | 795.00 | 714.27 | 25,100 |
| 2023-06-27 | 795.00 | 795.00 | 795.00 | 795.00 | 714.27 | 155,000 |
| 2023-06-26 | 790.00 | 790.00 | 790.00 | 790.00 | 709.78 | 150,900 |
| 2023-06-23 | 775.00 | 780.00 | 775.00 | 780.00 | 700.80 | 110,100 |
| 2023-06-22 | 775.00 | 775.00 | 775.00 | 775.00 | 696.30 | 120,100 |
| 2023-06-21 | 800.00 | 800.00 | 775.00 | 775.00 | 673.84 | 106,800 |
| 2023-06-20 | 780.00 | 785.00 | 780.00 | 785.00 | 682.54 | 94,200 |
| 2023-06-19 | 780.00 | 780.00 | 780.00 | 780.00 | 678.19 | 25,400 |
| 2023-06-16 | 780.00 | 780.00 | 780.00 | 780.00 | 678.19 | 27,200 |
| 2023-06-15 | 770.00 | 770.00 | 770.00 | 770.00 | 669.49 | 5,300 |
| 2023-06-14 | 775.00 | 775.00 | 775.00 | 775.00 | 673.84 | 1,400 |
| 2023-06-13 | 775.00 | 775.00 | 775.00 | 775.00 | 673.84 | 800 |
| 2023-06-12 | 770.00 | 770.00 | 770.00 | 770.00 | 669.49 | 200 |
| 2023-06-09 | 770.00 | 770.00 | 770.00 | 770.00 | 669.49 | 2,100 |
| 2023-06-08 | 760.00 | 790.00 | 740.00 | 770.00 | 669.49 | 29,200 |
| 2023-06-07 | 755.00 | 785.00 | 755.00 | 760.00 | 660.80 | 6,500 |
| 2023-06-06 | 750.00 | 755.00 | 750.00 | 755.00 | 656.45 | 2,500 |
| 2023-06-05 | 750.00 | 800.00 | 740.00 | 740.00 | 643.41 | 17,300 |
| 2023-05-31 | 740.00 | 740.00 | 740.00 | 740.00 | 643.41 | 800 |
| 2023-05-30 | 740.00 | 740.00 | 740.00 | 740.00 | 643.41 | 0 |
| 2023-05-29 | 745.00 | 760.00 | 740.00 | 740.00 | 643.41 | 600 |
| 2023-05-26 | 745.00 | 745.00 | 745.00 | 745.00 | 647.76 | 1,200 |
| 2023-05-25 | 750.00 | 750.00 | 745.00 | 750.00 | 652.11 | 800 |
| 2023-05-24 | 720.00 | 750.00 | 720.00 | 750.00 | 652.11 | 1,100 |
| 2023-05-23 | 725.00 | 760.00 | 725.00 | 760.00 | 660.80 | 2,000 |
| 2023-05-22 | 740.00 | 740.00 | 740.00 | 740.00 | 643.41 | 0 |
| 2023-05-19 | 750.00 | 750.00 | 740.00 | 740.00 | 643.41 | 1,600 |
| 2023-05-17 | 750.00 | 750.00 | 750.00 | 750.00 | 652.11 | 1,800 |
| 2023-05-16 | 750.00 | 755.00 | 750.00 | 750.00 | 652.11 | 2,000 |
| 2023-05-15 | 720.00 | 750.00 | 720.00 | 750.00 | 652.11 | 2,400 |
| 2023-05-12 | 770.00 | 775.00 | 720.00 | 720.00 | 626.02 | 6,700 |
| 2023-05-11 | 750.00 | 765.00 | 750.00 | 755.00 | 656.45 | 500 |
| 2023-05-10 | 770.00 | 770.00 | 750.00 | 760.00 | 660.80 | 800 |
| 2023-05-09 | 780.00 | 780.00 | 760.00 | 760.00 | 660.80 | 600 |
| 2023-05-08 | 750.00 | 760.00 | 750.00 | 760.00 | 660.80 | 2,000 |
| 2023-05-05 | 770.00 | 770.00 | 750.00 | 750.00 | 652.11 | 3,400 |
| 2023-05-04 | 760.00 | 770.00 | 750.00 | 750.00 | 652.11 | 2,800 |
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.