Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 705.00 | 710.00 | 705.00 | 710.00 | 617.33 | 1,100 |
| 2022-11-01 | 730.00 | 730.00 | 705.00 | 705.00 | 612.98 | 2,600 |
| 2022-10-31 | 745.00 | 780.00 | 730.00 | 730.00 | 634.72 | 4,100 |
| 2022-10-28 | 715.00 | 755.00 | 715.00 | 745.00 | 647.76 | 8,800 |
| 2022-10-27 | 720.00 | 720.00 | 700.00 | 705.00 | 612.98 | 3,100 |
| 2022-10-26 | 705.00 | 710.00 | 705.00 | 710.00 | 617.33 | 6,100 |
| 2022-10-25 | 705.00 | 705.00 | 705.00 | 705.00 | 612.98 | 200 |
| 2022-10-24 | 715.00 | 720.00 | 700.00 | 700.00 | 608.63 | 1,300 |
| 2022-10-21 | 725.00 | 725.00 | 720.00 | 720.00 | 626.02 | 2,000 |
| 2022-10-20 | 785.00 | 785.00 | 700.00 | 720.00 | 626.02 | 22,300 |
| 2022-10-19 | 750.00 | 750.00 | 750.00 | 750.00 | 652.11 | 500 |
| 2022-10-18 | 750.00 | 750.00 | 750.00 | 750.00 | 652.11 | 100 |
| 2022-10-17 | 755.00 | 870.00 | 715.00 | 725.00 | 630.37 | 1,800 |
| 2022-10-14 | 730.00 | 730.00 | 715.00 | 720.00 | 626.02 | 5,400 |
| 2022-10-13 | 880.00 | 880.00 | 705.00 | 730.00 | 634.72 | 5,600 |
| 2022-10-12 | 740.00 | 740.00 | 730.00 | 730.00 | 634.72 | 4,900 |
| 2022-10-11 | 800.00 | 800.00 | 755.00 | 755.00 | 656.45 | 62,500 |
| 2022-10-10 | 780.00 | 785.00 | 780.00 | 780.00 | 678.19 | 5,300 |
| 2022-10-07 | 795.00 | 825.00 | 785.00 | 800.00 | 695.58 | 351,100 |
| 2022-10-06 | 820.00 | 870.00 | 805.00 | 805.00 | 699.93 | 64,400 |
| 2022-10-05 | 820.00 | 820.00 | 795.00 | 815.00 | 708.62 | 18,500 |
| 2022-10-04 | 810.00 | 900.00 | 795.00 | 795.00 | 691.23 | 84,600 |
| 2022-10-03 | 810.00 | 815.00 | 775.00 | 805.00 | 699.93 | 1,100 |
| 2022-09-30 | 870.00 | 870.00 | 785.00 | 810.00 | 704.27 | 11,400 |
| 2022-09-29 | 875.00 | 875.00 | 825.00 | 825.00 | 717.32 | 5,700 |
| 2022-09-28 | 835.00 | 885.00 | 835.00 | 835.00 | 726.01 | 12,500 |
| 2022-09-27 | 810.00 | 810.00 | 810.00 | 810.00 | 704.27 | 500 |
| 2022-09-26 | 815.00 | 825.00 | 800.00 | 825.00 | 717.32 | 14,100 |
| 2022-09-23 | 800.00 | 820.00 | 795.00 | 820.00 | 712.97 | 16,300 |
| 2022-09-22 | 805.00 | 810.00 | 800.00 | 800.00 | 695.58 | 6,000 |
| 2022-09-21 | 815.00 | 815.00 | 810.00 | 810.00 | 704.27 | 4,600 |
| 2022-09-20 | 820.00 | 820.00 | 820.00 | 820.00 | 712.97 | 100 |
| 2022-09-19 | 810.00 | 820.00 | 810.00 | 820.00 | 712.97 | 2,500 |
| 2022-09-16 | 795.00 | 810.00 | 795.00 | 800.00 | 695.58 | 3,900 |
| 2022-09-15 | 815.00 | 815.00 | 795.00 | 815.00 | 708.62 | 800 |
| 2022-09-14 | 830.00 | 830.00 | 815.00 | 815.00 | 708.62 | 700 |
| 2022-09-13 | 815.00 | 825.00 | 805.00 | 810.00 | 704.27 | 5,800 |
| 2022-09-12 | 810.00 | 825.00 | 800.00 | 815.00 | 708.62 | 9,400 |
| 2022-09-09 | 805.00 | 805.00 | 800.00 | 805.00 | 699.93 | 1,200 |
| 2022-09-08 | 825.00 | 835.00 | 805.00 | 815.00 | 708.62 | 3,400 |
| 2022-09-07 | 870.00 | 870.00 | 800.00 | 800.00 | 695.58 | 13,100 |
| 2022-09-06 | 805.00 | 840.00 | 800.00 | 815.00 | 708.62 | 21,900 |
| 2022-09-05 | 850.00 | 875.00 | 810.00 | 840.00 | 730.36 | 18,100 |
| 2022-09-02 | 870.00 | 870.00 | 850.00 | 850.00 | 739.05 | 400 |
| 2022-09-01 | 895.00 | 895.00 | 870.00 | 875.00 | 760.79 | 3,200 |
| 2022-08-31 | 845.00 | 845.00 | 845.00 | 845.00 | 734.71 | 100 |
| 2022-08-30 | 825.00 | 1,030.00 | 810.00 | 820.00 | 712.97 | 67,000 |
| 2022-08-29 | 860.00 | 860.00 | 825.00 | 860.00 | 747.75 | 7,700 |
| 2022-08-26 | 850.00 | 860.00 | 850.00 | 860.00 | 747.75 | 8,000 |
| 2022-08-25 | 875.00 | 890.00 | 860.00 | 860.00 | 747.75 | 1,600 |
| 2022-08-24 | 870.00 | 870.00 | 870.00 | 870.00 | 756.44 | 2,100 |
| 2022-08-23 | 865.00 | 900.00 | 865.00 | 880.00 | 765.14 | 5,800 |
| 2022-08-22 | 870.00 | 870.00 | 865.00 | 865.00 | 752.09 | 1,400 |
| 2022-08-19 | 870.00 | 870.00 | 870.00 | 870.00 | 756.44 | 1,600 |
| 2022-08-18 | 885.00 | 885.00 | 860.00 | 870.00 | 756.44 | 6,400 |
| 2022-08-16 | 920.00 | 920.00 | 885.00 | 885.00 | 769.48 | 1,700 |
| 2022-08-15 | 880.00 | 885.00 | 880.00 | 885.00 | 769.48 | 5,000 |
| 2022-08-12 | 890.00 | 900.00 | 860.00 | 880.00 | 765.14 | 3,100 |
| 2022-08-11 | 850.00 | 880.00 | 850.00 | 860.00 | 747.75 | 700 |
| 2022-08-10 | 850.00 | 855.00 | 850.00 | 850.00 | 739.05 | 3,600 |
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.