Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 850.00 | 855.00 | 850.00 | 850.00 | 739.05 | 3,600 |
| 2022-08-09 | 850.00 | 860.00 | 845.00 | 850.00 | 739.05 | 12,300 |
| 2022-08-08 | 895.00 | 900.00 | 855.00 | 855.00 | 743.40 | 25,500 |
| 2022-08-05 | 850.00 | 890.00 | 850.00 | 890.00 | 773.83 | 8,800 |
| 2022-08-04 | 890.00 | 890.00 | 845.00 | 850.00 | 739.05 | 8,600 |
| 2022-08-03 | 910.00 | 910.00 | 870.00 | 885.00 | 769.48 | 8,200 |
| 2022-08-02 | 900.00 | 915.00 | 880.00 | 910.00 | 791.22 | 15,400 |
| 2022-08-01 | 930.00 | 930.00 | 900.00 | 900.00 | 782.53 | 9,500 |
| 2022-07-29 | 925.00 | 935.00 | 920.00 | 920.00 | 799.92 | 13,200 |
| 2022-07-28 | 940.00 | 940.00 | 910.00 | 915.00 | 795.57 | 22,100 |
| 2022-07-27 | 950.00 | 960.00 | 880.00 | 935.00 | 812.96 | 35,600 |
| 2022-07-26 | 925.00 | 950.00 | 915.00 | 925.00 | 804.26 | 14,800 |
| 2022-07-25 | 960.00 | 975.00 | 920.00 | 920.00 | 799.92 | 73,400 |
| 2022-07-22 | 950.00 | 1,000.00 | 930.00 | 935.00 | 812.96 | 431,200 |
| 2022-07-21 | 1,070.00 | 1,085.00 | 1,000.00 | 1,000.00 | 869.47 | 95,800 |
| 2022-07-20 | 1,185.00 | 1,250.00 | 1,070.00 | 1,070.00 | 930.34 | 115,200 |
| 2022-07-19 | 1,205.00 | 1,360.00 | 1,130.00 | 1,150.00 | 999.89 | 648,000 |
| 2022-07-18 | 1,255.00 | 1,255.00 | 1,215.00 | 1,215.00 | 1,056.41 | 333,700 |
| 2022-07-15 | 1,350.00 | 1,375.00 | 1,305.00 | 1,305.00 | 1,134.66 | 310,400 |
| 2022-07-14 | 1,465.00 | 1,465.00 | 1,365.00 | 1,400.00 | 1,217.26 | 75,300 |
| 2022-07-13 | 1,450.00 | 1,510.00 | 1,405.00 | 1,465.00 | 1,273.78 | 68,800 |
| 2022-07-12 | 1,345.00 | 1,590.00 | 1,315.00 | 1,510.00 | 1,312.91 | 54,600 |
| 2022-07-11 | 1,445.00 | 1,445.00 | 1,355.00 | 1,400.00 | 1,217.26 | 13,400 |
| 2022-07-08 | 1,335.00 | 1,650.00 | 1,260.00 | 1,445.00 | 1,256.39 | 112,200 |
| 2022-07-07 | 1,385.00 | 1,385.00 | 1,310.00 | 1,350.00 | 1,173.79 | 276,600 |
| 2022-07-06 | 1,350.00 | 1,660.00 | 1,330.00 | 1,405.00 | 1,221.61 | 389,200 |
| 2022-07-05 | 1,345.00 | 1,360.00 | 1,310.00 | 1,345.00 | 1,169.44 | 17,600 |
| 2022-07-04 | 1,340.00 | 1,450.00 | 1,265.00 | 1,345.00 | 1,169.44 | 269,400 |
| 2022-07-01 | 1,330.00 | 1,450.00 | 1,260.00 | 1,340.00 | 1,165.09 | 2,274,900 |
| 2022-06-30 | 1,260.00 | 1,430.00 | 1,180.00 | 1,350.00 | 1,173.79 | 53,100 |
| 2022-06-29 | 1,360.00 | 1,360.00 | 1,265.00 | 1,265.00 | 1,099.88 | 5,400 |
| 2022-06-28 | 1,170.00 | 1,400.00 | 1,170.00 | 1,360.00 | 1,182.48 | 207,500 |
| 2022-06-27 | 1,100.00 | 1,300.00 | 1,065.00 | 1,170.00 | 1,017.28 | 362,400 |
| 2022-06-24 | 1,100.00 | 1,350.00 | 1,060.00 | 1,070.00 | 921.64 | 390,500 |
| 2022-06-23 | 1,090.00 | 1,090.00 | 1,020.00 | 1,080.00 | 930.26 | 6,300 |
| 2022-06-22 | 1,085.00 | 1,090.00 | 1,045.00 | 1,090.00 | 938.87 | 24,700 |
| 2022-06-21 | 1,090.00 | 1,090.00 | 1,045.00 | 1,090.00 | 938.87 | 1,200 |
| 2022-06-20 | 1,080.00 | 1,125.00 | 1,030.00 | 1,090.00 | 938.87 | 537,200 |
| 2022-06-17 | 1,005.00 | 1,090.00 | 990.00 | 1,080.00 | 930.26 | 14,900 |
| 2022-06-16 | 1,005.00 | 1,005.00 | 985.00 | 1,005.00 | 865.65 | 1,600 |
| 2022-06-15 | 975.00 | 1,090.00 | 965.00 | 1,005.00 | 865.65 | 42,500 |
| 2022-06-14 | 1,005.00 | 1,010.00 | 975.00 | 1,005.00 | 865.65 | 1,400 |
| 2022-06-13 | 990.00 | 1,015.00 | 930.00 | 1,005.00 | 865.65 | 261,700 |
| 2022-06-10 | 990.00 | 1,080.00 | 920.00 | 980.00 | 844.12 | 280,200 |
| 2022-06-09 | 1,045.00 | 1,045.00 | 975.00 | 985.00 | 848.43 | 18,900 |
| 2022-06-08 | 885.00 | 1,045.00 | 880.00 | 1,045.00 | 900.11 | 286,100 |
| 2022-06-07 | 945.00 | 945.00 | 880.00 | 880.00 | 757.99 | 21,100 |
| 2022-06-06 | 1,020.00 | 1,020.00 | 940.00 | 940.00 | 809.67 | 22,100 |
| 2022-06-03 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 869.96 | 400 |
| 2022-06-02 | 1,015.00 | 1,015.00 | 980.00 | 1,015.00 | 874.27 | 3,400 |
| 2022-05-31 | 1,030.00 | 1,030.00 | 990.00 | 990.00 | 852.73 | 1,700 |
| 2022-05-30 | 1,035.00 | 1,090.00 | 1,005.00 | 1,020.00 | 878.57 | 255,200 |
| 2022-05-27 | 1,005.00 | 1,035.00 | 995.00 | 1,035.00 | 891.49 | 1,900 |
| 2022-05-25 | 1,035.00 | 1,035.00 | 990.00 | 1,035.00 | 891.49 | 900 |
| 2022-05-24 | 1,055.00 | 1,055.00 | 990.00 | 1,015.00 | 874.27 | 5,200 |
| 2022-05-23 | 1,010.00 | 1,075.00 | 1,000.00 | 1,055.00 | 908.72 | 3,100 |
| 2022-05-20 | 1,010.00 | 1,050.00 | 945.00 | 1,015.00 | 874.27 | 486,300 |
| 2022-05-19 | 990.00 | 1,135.00 | 930.00 | 1,010.00 | 869.96 | 242,800 |
| 2022-05-18 | 970.00 | 970.00 | 920.00 | 925.00 | 796.75 | 7,500 |
| 2022-05-17 | 1,040.00 | 1,040.00 | 930.00 | 940.00 | 809.67 | 6,300 |
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.