Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 735.00 | 735.00 | 730.00 | 735.00 | 639.06 | 900 |
| 2023-01-25 | 765.00 | 765.00 | 720.00 | 735.00 | 639.06 | 1,200 |
| 2023-01-24 | 765.00 | 765.00 | 765.00 | 765.00 | 665.15 | 100 |
| 2023-01-20 | 745.00 | 745.00 | 740.00 | 745.00 | 647.76 | 1,000 |
| 2023-01-19 | 735.00 | 775.00 | 735.00 | 775.00 | 673.84 | 1,400 |
| 2023-01-18 | 785.00 | 785.00 | 780.00 | 780.00 | 678.19 | 1,400 |
| 2023-01-17 | 735.00 | 785.00 | 735.00 | 785.00 | 682.54 | 200 |
| 2023-01-16 | 760.00 | 760.00 | 760.00 | 760.00 | 660.80 | 0 |
| 2023-01-13 | 760.00 | 760.00 | 760.00 | 760.00 | 660.80 | 400 |
| 2023-01-12 | 735.00 | 765.00 | 735.00 | 765.00 | 665.15 | 200 |
| 2023-01-11 | 720.00 | 720.00 | 720.00 | 720.00 | 626.02 | 0 |
| 2023-01-10 | 720.00 | 720.00 | 720.00 | 720.00 | 626.02 | 300 |
| 2023-01-09 | 725.00 | 735.00 | 725.00 | 725.00 | 630.37 | 3,000 |
| 2023-01-06 | 715.00 | 715.00 | 715.00 | 715.00 | 621.67 | 100 |
| 2023-01-05 | 735.00 | 750.00 | 735.00 | 750.00 | 652.11 | 2,100 |
| 2023-01-04 | 760.00 | 760.00 | 740.00 | 740.00 | 643.41 | 400 |
| 2023-01-03 | 735.00 | 735.00 | 735.00 | 735.00 | 639.06 | 100 |
| 2023-01-02 | 745.00 | 745.00 | 745.00 | 745.00 | 647.76 | 1,100 |
| 2022-12-30 | 745.00 | 745.00 | 745.00 | 745.00 | 647.76 | 600 |
| 2022-12-29 | 745.00 | 745.00 | 745.00 | 745.00 | 647.76 | 0 |
| 2022-12-28 | 755.00 | 755.00 | 745.00 | 745.00 | 647.76 | 600 |
| 2022-12-27 | 805.00 | 805.00 | 745.00 | 745.00 | 647.76 | 2,900 |
| 2022-12-26 | 800.00 | 800.00 | 755.00 | 795.00 | 691.23 | 1,600 |
| 2022-12-23 | 800.00 | 800.00 | 770.00 | 800.00 | 695.58 | 3,500 |
| 2022-12-22 | 745.00 | 810.00 | 700.00 | 810.00 | 704.27 | 1,100 |
| 2022-12-21 | 745.00 | 745.00 | 745.00 | 745.00 | 647.76 | 0 |
| 2022-12-20 | 795.00 | 795.00 | 745.00 | 745.00 | 647.76 | 200 |
| 2022-12-19 | 795.00 | 795.00 | 795.00 | 795.00 | 691.23 | 100 |
| 2022-12-16 | 735.00 | 765.00 | 735.00 | 735.00 | 639.06 | 1,300 |
| 2022-12-15 | 750.00 | 785.00 | 705.00 | 785.00 | 682.54 | 2,100 |
| 2022-12-14 | 765.00 | 785.00 | 750.00 | 750.00 | 652.11 | 15,500 |
| 2022-12-13 | 755.00 | 785.00 | 755.00 | 765.00 | 665.15 | 500 |
| 2022-12-12 | 740.00 | 745.00 | 740.00 | 740.00 | 643.41 | 2,500 |
| 2022-12-09 | 745.00 | 810.00 | 740.00 | 740.00 | 643.41 | 4,500 |
| 2022-12-08 | 840.00 | 865.00 | 790.00 | 795.00 | 691.23 | 21,300 |
| 2022-12-07 | 695.00 | 845.00 | 690.00 | 845.00 | 734.71 | 4,000 |
| 2022-12-06 | 725.00 | 725.00 | 680.00 | 685.00 | 595.59 | 15,500 |
| 2022-12-05 | 750.00 | 750.00 | 725.00 | 725.00 | 630.37 | 2,500 |
| 2022-12-02 | 720.00 | 775.00 | 720.00 | 775.00 | 673.84 | 500 |
| 2022-12-01 | 760.00 | 760.00 | 720.00 | 720.00 | 626.02 | 6,400 |
| 2022-11-30 | 810.00 | 810.00 | 755.00 | 760.00 | 660.80 | 3,100 |
| 2022-11-29 | 785.00 | 785.00 | 785.00 | 785.00 | 682.54 | 100 |
| 2022-11-28 | 790.00 | 790.00 | 790.00 | 790.00 | 686.88 | 200 |
| 2022-11-25 | 790.00 | 810.00 | 790.00 | 790.00 | 686.88 | 7,600 |
| 2022-11-24 | 750.00 | 790.00 | 750.00 | 790.00 | 686.88 | 1,800 |
| 2022-11-23 | 770.00 | 770.00 | 745.00 | 750.00 | 652.11 | 1,200 |
| 2022-11-22 | 770.00 | 770.00 | 770.00 | 770.00 | 669.49 | 0 |
| 2022-11-21 | 780.00 | 800.00 | 760.00 | 770.00 | 669.49 | 500 |
| 2022-11-18 | 775.00 | 780.00 | 750.00 | 780.00 | 678.19 | 1,100 |
| 2022-11-17 | 780.00 | 780.00 | 775.00 | 775.00 | 673.84 | 1,100 |
| 2022-11-16 | 790.00 | 790.00 | 775.00 | 775.00 | 673.84 | 14,000 |
| 2022-11-15 | 820.00 | 835.00 | 810.00 | 810.00 | 704.27 | 16,700 |
| 2022-11-14 | 940.00 | 940.00 | 815.00 | 815.00 | 708.62 | 50,300 |
| 2022-11-11 | 700.00 | 875.00 | 700.00 | 875.00 | 760.79 | 19,700 |
| 2022-11-10 | 700.00 | 710.00 | 700.00 | 700.00 | 608.63 | 4,300 |
| 2022-11-09 | 700.00 | 700.00 | 695.00 | 700.00 | 608.63 | 6,100 |
| 2022-11-08 | 695.00 | 700.00 | 695.00 | 695.00 | 604.28 | 1,400 |
| 2022-11-07 | 725.00 | 730.00 | 725.00 | 730.00 | 634.72 | 200 |
| 2022-11-04 | 700.00 | 705.00 | 700.00 | 705.00 | 612.98 | 5,700 |
| 2022-11-03 | 710.00 | 710.00 | 710.00 | 710.00 | 617.33 | 0 |
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.