Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 675.00 | 675.00 | 645.00 | 675.00 | 581.41 | 1,900 |
| 2021-11-10 | 680.00 | 680.00 | 645.00 | 675.00 | 581.41 | 800 |
| 2021-11-09 | 685.00 | 685.00 | 640.00 | 680.00 | 585.72 | 2,300 |
| 2021-11-08 | 685.00 | 685.00 | 650.00 | 685.00 | 590.02 | 1,400 |
| 2021-11-05 | 675.00 | 675.00 | 640.00 | 640.00 | 551.26 | 1,800 |
| 2021-11-04 | 635.00 | 685.00 | 635.00 | 685.00 | 590.02 | 3,000 |
| 2021-11-03 | 680.00 | 680.00 | 680.00 | 680.00 | 585.72 | 100 |
| 2021-11-02 | 685.00 | 685.00 | 685.00 | 685.00 | 590.02 | 200 |
| 2021-11-01 | 685.00 | 685.00 | 685.00 | 685.00 | 590.02 | 2,100 |
| 2021-10-29 | 685.00 | 685.00 | 685.00 | 685.00 | 590.02 | 600 |
| 2021-10-28 | 685.00 | 685.00 | 685.00 | 685.00 | 590.02 | 300 |
| 2021-10-27 | 690.00 | 690.00 | 665.00 | 685.00 | 590.02 | 3,300 |
| 2021-10-26 | 695.00 | 695.00 | 695.00 | 695.00 | 598.64 | 100 |
| 2021-10-25 | 610.00 | 745.00 | 610.00 | 620.00 | 534.04 | 1,800 |
| 2021-10-22 | 610.00 | 660.00 | 610.00 | 650.00 | 559.88 | 1,300 |
| 2021-10-21 | 680.00 | 680.00 | 650.00 | 650.00 | 559.88 | 1,200 |
| 2021-10-19 | 695.00 | 695.00 | 695.00 | 695.00 | 598.64 | 0 |
| 2021-10-18 | 660.00 | 750.00 | 645.00 | 695.00 | 598.64 | 2,300 |
| 2021-10-15 | 660.00 | 660.00 | 660.00 | 660.00 | 568.49 | 800 |
| 2021-10-14 | 630.00 | 665.00 | 630.00 | 665.00 | 572.80 | 2,100 |
← NewerPage 21 of 21 · 1,220 trading days
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.