Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 940.00 | 990.00 | 910.00 | 950.00 | 818.28 | 19,500 |
| 2022-02-04 | 945.00 | 980.00 | 905.00 | 950.00 | 818.28 | 20,400 |
| 2022-02-03 | 950.00 | 990.00 | 925.00 | 945.00 | 813.97 | 19,000 |
| 2022-02-02 | 965.00 | 1,000.00 | 900.00 | 990.00 | 852.73 | 23,500 |
| 2022-01-31 | 975.00 | 1,000.00 | 910.00 | 965.00 | 831.20 | 18,500 |
| 2022-01-28 | 935.00 | 1,000.00 | 925.00 | 975.00 | 839.81 | 15,900 |
| 2022-01-27 | 895.00 | 955.00 | 880.00 | 945.00 | 813.97 | 23,800 |
| 2022-01-26 | 920.00 | 1,050.00 | 870.00 | 945.00 | 813.97 | 18,300 |
| 2022-01-25 | 985.00 | 985.00 | 920.00 | 920.00 | 792.44 | 27,200 |
| 2022-01-24 | 1,000.00 | 1,250.00 | 930.00 | 985.00 | 848.43 | 134,800 |
| 2022-01-21 | 1,060.00 | 1,060.00 | 1,000.00 | 1,000.00 | 861.35 | 51,100 |
| 2022-01-20 | 1,095.00 | 1,175.00 | 1,020.00 | 1,070.00 | 921.64 | 72,300 |
| 2022-01-19 | 1,175.00 | 1,465.00 | 1,095.00 | 1,095.00 | 943.18 | 634,200 |
| 2022-01-18 | 940.00 | 1,175.00 | 875.00 | 1,175.00 | 1,012.08 | 140,800 |
| 2022-01-17 | 960.00 | 1,175.00 | 940.00 | 940.00 | 809.67 | 155,600 |
| 2022-01-14 | 755.00 | 940.00 | 710.00 | 940.00 | 809.67 | 36,100 |
| 2022-01-13 | 760.00 | 870.00 | 755.00 | 755.00 | 650.32 | 6,900 |
| 2022-01-12 | 870.00 | 870.00 | 810.00 | 810.00 | 697.69 | 19,300 |
| 2022-01-11 | 845.00 | 900.00 | 780.00 | 870.00 | 749.37 | 36,400 |
| 2022-01-10 | 765.00 | 840.00 | 760.00 | 835.00 | 719.23 | 17,900 |
| 2022-01-07 | 765.00 | 800.00 | 710.00 | 755.00 | 650.32 | 9,200 |
| 2022-01-06 | 720.00 | 760.00 | 715.00 | 760.00 | 654.62 | 3,600 |
| 2022-01-05 | 770.00 | 790.00 | 765.00 | 765.00 | 658.93 | 1,500 |
| 2022-01-04 | 815.00 | 815.00 | 765.00 | 810.00 | 697.69 | 2,400 |
| 2022-01-03 | 825.00 | 1,030.00 | 775.00 | 815.00 | 702.00 | 14,400 |
| 2021-12-30 | 755.00 | 840.00 | 745.00 | 825.00 | 710.61 | 5,400 |
| 2021-12-29 | 795.00 | 800.00 | 795.00 | 800.00 | 689.08 | 400 |
| 2021-12-28 | 860.00 | 860.00 | 800.00 | 850.00 | 732.15 | 304,700 |
| 2021-12-27 | 785.00 | 860.00 | 780.00 | 860.00 | 740.76 | 1,500 |
| 2021-12-24 | 850.00 | 850.00 | 800.00 | 830.00 | 714.92 | 2,100 |
| 2021-12-23 | 850.00 | 850.00 | 850.00 | 850.00 | 732.15 | 300 |
| 2021-12-22 | 910.00 | 1,000.00 | 850.00 | 850.00 | 732.15 | 16,100 |
| 2021-12-21 | 915.00 | 915.00 | 855.00 | 910.00 | 783.83 | 2,500 |
| 2021-12-20 | 980.00 | 980.00 | 915.00 | 915.00 | 788.13 | 3,900 |
| 2021-12-17 | 1,045.00 | 1,050.00 | 980.00 | 980.00 | 844.12 | 6,200 |
| 2021-12-16 | 1,050.00 | 1,100.00 | 980.00 | 1,050.00 | 904.42 | 47,200 |
| 2021-12-15 | 845.00 | 1,075.00 | 815.00 | 1,050.00 | 904.42 | 42,800 |
| 2021-12-14 | 880.00 | 1,100.00 | 820.00 | 860.00 | 740.76 | 96,800 |
| 2021-12-13 | 685.00 | 880.00 | 660.00 | 880.00 | 757.99 | 32,500 |
| 2021-12-10 | 705.00 | 705.00 | 705.00 | 705.00 | 607.25 | 0 |
| 2021-12-09 | 690.00 | 705.00 | 690.00 | 705.00 | 607.25 | 300 |
| 2021-12-08 | 705.00 | 705.00 | 705.00 | 705.00 | 607.25 | 0 |
| 2021-12-07 | 705.00 | 705.00 | 705.00 | 705.00 | 607.25 | 0 |
| 2021-12-06 | 705.00 | 705.00 | 705.00 | 705.00 | 607.25 | 0 |
| 2021-12-03 | 705.00 | 705.00 | 705.00 | 705.00 | 607.25 | 3,500 |
| 2021-12-02 | 640.00 | 715.00 | 640.00 | 710.00 | 611.56 | 500 |
| 2021-12-01 | 685.00 | 685.00 | 685.00 | 685.00 | 590.02 | 0 |
| 2021-11-30 | 685.00 | 685.00 | 685.00 | 685.00 | 590.02 | 0 |
| 2021-11-29 | 685.00 | 685.00 | 685.00 | 685.00 | 590.02 | 0 |
| 2021-11-26 | 685.00 | 685.00 | 685.00 | 685.00 | 590.02 | 10,000 |
| 2021-11-25 | 685.00 | 685.00 | 685.00 | 685.00 | 590.02 | 0 |
| 2021-11-24 | 685.00 | 685.00 | 685.00 | 685.00 | 590.02 | 0 |
| 2021-11-23 | 685.00 | 685.00 | 685.00 | 685.00 | 590.02 | 0 |
| 2021-11-22 | 675.00 | 685.00 | 675.00 | 685.00 | 590.02 | 9,200 |
| 2021-11-19 | 685.00 | 685.00 | 675.00 | 675.00 | 581.41 | 500 |
| 2021-11-18 | 670.00 | 685.00 | 670.00 | 685.00 | 590.02 | 3,200 |
| 2021-11-17 | 670.00 | 670.00 | 670.00 | 670.00 | 577.10 | 0 |
| 2021-11-16 | 670.00 | 670.00 | 635.00 | 670.00 | 577.10 | 2,500 |
| 2021-11-15 | 675.00 | 675.00 | 630.00 | 670.00 | 577.10 | 1,900 |
| 2021-11-12 | 675.00 | 675.00 | 675.00 | 675.00 | 581.41 | 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.