Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 940.00 | 990.00 | 890.00 | 990.00 | 852.73 | 19,400 |
| 2022-05-12 | 1,040.00 | 1,070.00 | 940.00 | 940.00 | 809.67 | 40,000 |
| 2022-05-11 | 1,050.00 | 1,075.00 | 1,010.00 | 1,010.00 | 869.96 | 495,100 |
| 2022-05-10 | 1,090.00 | 1,090.00 | 1,030.00 | 1,085.00 | 934.56 | 240,500 |
| 2022-05-09 | 1,100.00 | 1,100.00 | 1,030.00 | 1,090.00 | 938.87 | 6,800 |
| 2022-04-28 | 1,080.00 | 1,100.00 | 1,005.00 | 1,080.00 | 930.26 | 324,100 |
| 2022-04-27 | 1,010.00 | 1,100.00 | 1,010.00 | 1,080.00 | 930.26 | 13,200 |
| 2022-04-26 | 1,075.00 | 1,075.00 | 1,000.00 | 1,005.00 | 865.65 | 29,200 |
| 2022-04-25 | 1,080.00 | 1,135.00 | 1,040.00 | 1,075.00 | 925.95 | 9,700 |
| 2022-04-22 | 1,030.00 | 1,095.00 | 1,005.00 | 1,040.00 | 895.80 | 7,400 |
| 2022-04-21 | 1,195.00 | 1,195.00 | 935.00 | 1,040.00 | 895.80 | 290,800 |
| 2022-04-20 | 1,000.00 | 1,195.00 | 945.00 | 1,005.00 | 865.65 | 492,200 |
| 2022-04-19 | 985.00 | 1,095.00 | 975.00 | 975.00 | 839.81 | 7,500 |
| 2022-04-18 | 1,020.00 | 1,095.00 | 950.00 | 985.00 | 848.43 | 38,600 |
| 2022-04-14 | 1,070.00 | 1,095.00 | 995.00 | 1,020.00 | 878.57 | 9,900 |
| 2022-04-13 | 1,095.00 | 1,095.00 | 1,065.00 | 1,065.00 | 917.34 | 1,800 |
| 2022-04-12 | 990.00 | 1,095.00 | 990.00 | 1,020.00 | 878.57 | 2,900 |
| 2022-04-11 | 1,065.00 | 1,095.00 | 990.00 | 995.00 | 857.04 | 2,500 |
| 2022-04-08 | 1,050.00 | 1,095.00 | 1,050.00 | 1,055.00 | 908.72 | 1,200 |
| 2022-04-07 | 1,060.00 | 1,100.00 | 1,020.00 | 1,050.00 | 904.42 | 1,600 |
| 2022-04-06 | 1,070.00 | 1,200.00 | 980.00 | 1,070.00 | 921.64 | 291,500 |
| 2022-04-05 | 1,085.00 | 1,100.00 | 1,010.00 | 1,045.00 | 900.11 | 22,300 |
| 2022-04-04 | 1,085.00 | 1,100.00 | 1,065.00 | 1,085.00 | 934.56 | 3,000 |
| 2022-04-01 | 1,090.00 | 1,100.00 | 1,075.00 | 1,100.00 | 947.48 | 2,600 |
| 2022-03-31 | 1,100.00 | 1,100.00 | 1,045.00 | 1,090.00 | 938.87 | 33,600 |
| 2022-03-30 | 1,100.00 | 1,110.00 | 1,050.00 | 1,100.00 | 947.48 | 7,600 |
| 2022-03-29 | 1,100.00 | 1,100.00 | 1,025.00 | 1,100.00 | 947.48 | 4,800 |
| 2022-03-28 | 1,075.00 | 1,100.00 | 1,060.00 | 1,100.00 | 947.48 | 1,700 |
| 2022-03-25 | 1,075.00 | 1,110.00 | 1,050.00 | 1,100.00 | 947.48 | 18,700 |
| 2022-03-24 | 1,085.00 | 1,085.00 | 1,070.00 | 1,075.00 | 925.95 | 2,800 |
| 2022-03-23 | 1,090.00 | 1,090.00 | 1,030.00 | 1,085.00 | 934.56 | 14,700 |
| 2022-03-22 | 1,030.00 | 1,110.00 | 1,015.00 | 1,090.00 | 938.87 | 725,700 |
| 2022-03-21 | 1,060.00 | 1,060.00 | 1,035.00 | 1,035.00 | 891.49 | 241,200 |
| 2022-03-18 | 1,075.00 | 1,075.00 | 1,020.00 | 1,075.00 | 925.95 | 6,700 |
| 2022-03-17 | 1,000.00 | 1,100.00 | 970.00 | 1,075.00 | 925.95 | 289,400 |
| 2022-03-16 | 1,065.00 | 1,065.00 | 1,000.00 | 1,000.00 | 861.35 | 9,300 |
| 2022-03-15 | 1,010.00 | 1,095.00 | 1,000.00 | 1,070.00 | 921.64 | 232,800 |
| 2022-03-14 | 1,020.00 | 1,020.00 | 955.00 | 1,010.00 | 869.96 | 14,200 |
| 2022-03-11 | 980.00 | 1,020.00 | 980.00 | 1,020.00 | 878.57 | 4,600 |
| 2022-03-10 | 990.00 | 1,040.00 | 975.00 | 1,020.00 | 878.57 | 5,700 |
| 2022-03-09 | 1,005.00 | 1,040.00 | 980.00 | 990.00 | 852.73 | 4,800 |
| 2022-03-08 | 990.00 | 1,045.00 | 985.00 | 1,005.00 | 865.65 | 9,100 |
| 2022-03-07 | 995.00 | 1,010.00 | 985.00 | 990.00 | 852.73 | 12,900 |
| 2022-03-04 | 940.00 | 995.00 | 930.00 | 995.00 | 857.04 | 4,600 |
| 2022-03-02 | 925.00 | 1,000.00 | 905.00 | 985.00 | 848.43 | 34,800 |
| 2022-03-01 | 960.00 | 985.00 | 915.00 | 970.00 | 835.51 | 13,200 |
| 2022-02-25 | 995.00 | 1,000.00 | 930.00 | 980.00 | 844.12 | 12,200 |
| 2022-02-24 | 950.00 | 1,010.00 | 940.00 | 995.00 | 857.04 | 8,800 |
| 2022-02-23 | 990.00 | 1,100.00 | 960.00 | 1,010.00 | 869.96 | 16,400 |
| 2022-02-22 | 1,000.00 | 1,000.00 | 970.00 | 990.00 | 852.73 | 7,200 |
| 2022-02-21 | 1,010.00 | 1,010.00 | 945.00 | 980.00 | 844.12 | 10,600 |
| 2022-02-18 | 910.00 | 1,160.00 | 910.00 | 1,010.00 | 869.96 | 85,100 |
| 2022-02-17 | 915.00 | 935.00 | 910.00 | 935.00 | 805.36 | 900 |
| 2022-02-16 | 910.00 | 945.00 | 910.00 | 935.00 | 805.36 | 3,600 |
| 2022-02-15 | 940.00 | 940.00 | 910.00 | 935.00 | 805.36 | 2,700 |
| 2022-02-14 | 920.00 | 945.00 | 900.00 | 945.00 | 813.97 | 3,400 |
| 2022-02-11 | 945.00 | 950.00 | 920.00 | 945.00 | 813.97 | 3,000 |
| 2022-02-10 | 950.00 | 965.00 | 920.00 | 950.00 | 818.28 | 8,100 |
| 2022-02-09 | 955.00 | 970.00 | 920.00 | 950.00 | 818.28 | 37,700 |
| 2022-02-08 | 960.00 | 980.00 | 920.00 | 955.00 | 822.59 | 21,200 |
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.