Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 800.00 | 805.00 | 785.00 | 785.00 | 785.00 | 7,800 |
| 2026-07-24 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 6,300 |
| 2026-07-23 | 795.00 | 815.00 | 795.00 | 810.00 | 810.00 | 18,500 |
| 2026-07-22 | 795.00 | 810.00 | 790.00 | 790.00 | 790.00 | 14,800 |
| 2026-07-21 | 785.00 | 795.00 | 780.00 | 790.00 | 790.00 | 8,600 |
| 2026-07-20 | 790.00 | 795.00 | 780.00 | 780.00 | 780.00 | 16,100 |
| 2026-07-17 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | 6,800 |
| 2026-07-16 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | 10,100 |
| 2026-07-15 | 805.00 | 805.00 | 780.00 | 790.00 | 790.00 | 16,500 |
| 2026-07-14 | 790.00 | 810.00 | 790.00 | 805.00 | 805.00 | 22,900 |
| 2026-07-13 | 785.00 | 795.00 | 785.00 | 785.00 | 785.00 | 6,500 |
| 2026-07-10 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 6,500 |
| 2026-07-09 | 775.00 | 780.00 | 770.00 | 780.00 | 780.00 | 6,700 |
| 2026-07-08 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | 14,900 |
| 2026-07-07 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | 9,300 |
| 2026-07-06 | 770.00 | 805.00 | 760.00 | 795.00 | 795.00 | 22,200 |
| 2026-07-03 | 760.00 | 770.00 | 760.00 | 770.00 | 770.00 | 7,400 |
| 2026-07-02 | 765.00 | 765.00 | 750.00 | 755.00 | 755.00 | 14,600 |
| 2026-07-01 | 765.00 | 775.00 | 755.00 | 755.00 | 755.00 | 11,100 |
| 2026-06-30 | 755.00 | 770.00 | 755.00 | 760.00 | 760.00 | 10,400 |
| 2026-06-29 | 770.00 | 775.00 | 755.00 | 755.00 | 755.00 | 9,600 |
| 2026-06-26 | 785.00 | 830.00 | 765.00 | 765.00 | 765.00 | 59,600 |
| 2026-06-25 | 780.00 | 790.00 | 775.00 | 785.00 | 785.00 | 6,700 |
| 2026-06-24 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | 9,900 |
| 2026-06-23 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | 8,000 |
| 2026-06-22 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 1,600 |
| 2026-06-19 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | 9,900 |
| 2026-06-18 | 785.00 | 790.00 | 775.00 | 780.00 | 780.00 | 7,700 |
| 2026-06-17 | 790.00 | 795.00 | 780.00 | 785.00 | 785.00 | 6,900 |
| 2026-06-16 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-06-15 | 785.00 | 805.00 | 785.00 | 790.00 | 790.00 | 7,000 |
| 2026-06-12 | 770.00 | 800.00 | 765.00 | 780.00 | 780.00 | 13,500 |
| 2026-06-11 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | 8,200 |
| 2026-06-10 | 770.00 | 775.00 | 765.00 | 765.00 | 765.00 | 7,100 |
| 2026-06-09 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | 9,400 |
| 2026-06-08 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 8,900 |
| 2026-06-05 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | 6,900 |
| 2026-06-04 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | 6,900 |
| 2026-06-03 | 795.00 | 800.00 | 780.00 | 780.00 | 780.00 | 10,100 |
| 2026-06-02 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | 6,400 |
| 2026-06-01 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-05-29 | 795.00 | 805.00 | 780.00 | 805.00 | 805.00 | 12,300 |
| 2026-05-28 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2026-05-27 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2026-05-26 | 790.00 | 805.00 | 790.00 | 795.00 | 795.00 | 6,800 |
| 2026-05-25 | 790.00 | 795.00 | 785.00 | 785.00 | 785.00 | 9,200 |
| 2026-05-22 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | 10,500 |
| 2026-05-21 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | 6,400 |
| 2026-05-20 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 7,400 |
| 2026-05-19 | 855.00 | 855.00 | 785.00 | 790.00 | 790.00 | 38,900 |
| 2026-05-18 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | 9,700 |
| 2026-05-15 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-05-14 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2026-05-13 | 855.00 | 855.00 | 850.00 | 855.00 | 855.00 | 6,000 |
| 2026-05-12 | 865.00 | 870.00 | 850.00 | 850.00 | 850.00 | 8,100 |
| 2026-05-11 | 855.00 | 865.00 | 850.00 | 865.00 | 865.00 | 15,500 |
| 2026-05-08 | 930.00 | 930.00 | 800.00 | 855.00 | 855.00 | 165,000 |
| 2026-05-07 | 990.00 | 990.00 | 920.00 | 930.00 | 930.00 | 139,700 |
| 2026-05-06 | 975.00 | 1,025.00 | 965.00 | 990.00 | 940.00 | 419,300 |
| 2026-05-05 | 925.00 | 985.00 | 925.00 | 980.00 | 930.51 | 210,900 |
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.