Garuda Metalindo Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	760.00	770.00	750.00	750.00	652.11	2,800
2023-05-03	735.00	735.00	735.00	735.00	639.06	300
2023-05-02	740.00	760.00	735.00	735.00	639.06	6,100
2023-04-28	775.00	775.00	730.00	730.00	634.72	3,600
2023-04-27	800.00	800.00	730.00	775.00	673.84	5,400
2023-04-26	725.00	780.00	725.00	750.00	652.11	11,600
2023-04-18	720.00	720.00	720.00	720.00	626.02	0
2023-04-17	720.00	720.00	720.00	720.00	626.02	200
2023-04-14	720.00	720.00	720.00	720.00	626.02	200
2023-04-13	725.00	725.00	725.00	725.00	630.37	200
2023-04-12	730.00	730.00	730.00	730.00	634.72	0
2023-04-11	720.00	730.00	700.00	730.00	634.72	3,100
2023-04-10	765.00	775.00	720.00	735.00	639.06	8,200
2023-04-06	725.00	725.00	725.00	725.00	630.37	100
2023-04-05	730.00	730.00	730.00	730.00	634.72	200
2023-04-04	730.00	730.00	730.00	730.00	634.72	5,900
2023-04-03	745.00	745.00	695.00	730.00	634.72	6,600
2023-03-31	745.00	745.00	745.00	745.00	647.76	0
2023-03-30	775.00	775.00	745.00	745.00	647.76	6,400
2023-03-29	735.00	775.00	735.00	775.00	673.84	200
2023-03-28	765.00	765.00	720.00	720.00	626.02	600
2023-03-27	710.00	735.00	710.00	725.00	630.37	500
2023-03-24	710.00	710.00	710.00	710.00	617.33	200
2023-03-21	705.00	710.00	705.00	710.00	617.33	600
2023-03-20	715.00	715.00	715.00	715.00	621.67	500
2023-03-17	715.00	735.00	715.00	735.00	639.06	300
2023-03-16	740.00	745.00	715.00	715.00	621.67	1,600
2023-03-15	705.00	730.00	705.00	710.00	617.33	900
2023-03-14	705.00	710.00	705.00	705.00	612.98	6,600
2023-03-13	710.00	745.00	710.00	710.00	617.33	1,500
2023-03-10	740.00	740.00	710.00	710.00	617.33	900
2023-03-09	745.00	745.00	710.00	740.00	643.41	400
2023-03-08	745.00	745.00	720.00	745.00	647.76	300
2023-03-07	710.00	770.00	710.00	715.00	621.67	3,500
2023-03-06	710.00	710.00	710.00	710.00	617.33	200
2023-03-03	725.00	725.00	710.00	710.00	617.33	2,700
2023-03-02	745.00	745.00	725.00	725.00	630.37	600
2023-03-01	725.00	725.00	725.00	725.00	630.37	200
2023-02-28	720.00	745.00	720.00	725.00	630.37	500
2023-02-27	720.00	750.00	720.00	720.00	626.02	1,000
2023-02-24	715.00	720.00	715.00	720.00	626.02	300
2023-02-23	720.00	720.00	720.00	720.00	626.02	200
2023-02-22	710.00	725.00	710.00	725.00	630.37	200
2023-02-21	700.00	715.00	700.00	710.00	617.33	600
2023-02-20	700.00	700.00	700.00	700.00	608.63	100
2023-02-17	735.00	735.00	695.00	695.00	604.28	400
2023-02-16	735.00	735.00	735.00	735.00	639.06	0
2023-02-15	760.00	760.00	735.00	735.00	639.06	600
2023-02-14	730.00	750.00	730.00	750.00	652.11	800
2023-02-13	770.00	770.00	745.00	755.00	656.45	800
2023-02-10	760.00	770.00	730.00	770.00	669.49	1,000
2023-02-09	785.00	785.00	755.00	770.00	669.49	500
2023-02-08	785.00	795.00	760.00	780.00	678.19	6,100
2023-02-07	755.00	815.00	755.00	815.00	708.62	2,100
2023-02-06	770.00	795.00	755.00	755.00	656.45	1,100
2023-02-03	825.00	825.00	770.00	770.00	669.49	10,600
2023-02-02	740.00	825.00	740.00	825.00	717.32	3,300
2023-02-01	750.00	750.00	740.00	740.00	643.41	1,000
2023-01-31	740.00	740.00	740.00	740.00	643.41	3,200
2023-01-30	735.00	740.00	735.00	740.00	643.41	1,100

← NewerPage 15 of 21 · 1,220 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.