Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 905.00 | 925.00 | 905.00 | 920.00 | 873.54 | 11,300 |
| 2026-05-01 | 900.00 | 900.00 | 900.00 | 900.00 | 854.55 | 0 |
| 2026-04-30 | 905.00 | 920.00 | 900.00 | 900.00 | 854.55 | 8,800 |
| 2026-04-29 | 945.00 | 950.00 | 900.00 | 900.00 | 854.55 | 61,400 |
| 2026-04-28 | 945.00 | 945.00 | 940.00 | 945.00 | 897.27 | 20,500 |
| 2026-04-27 | 935.00 | 945.00 | 935.00 | 940.00 | 892.53 | 11,200 |
| 2026-04-24 | 940.00 | 950.00 | 930.00 | 935.00 | 887.78 | 51,400 |
| 2026-04-23 | 920.00 | 935.00 | 920.00 | 935.00 | 887.78 | 40,500 |
| 2026-04-22 | 930.00 | 930.00 | 920.00 | 920.00 | 873.54 | 5,500 |
| 2026-04-21 | 920.00 | 930.00 | 920.00 | 930.00 | 883.03 | 5,400 |
| 2026-04-20 | 930.00 | 930.00 | 920.00 | 920.00 | 873.54 | 10,700 |
| 2026-04-17 | 945.00 | 950.00 | 920.00 | 925.00 | 878.28 | 17,900 |
| 2026-04-16 | 930.00 | 945.00 | 925.00 | 945.00 | 897.27 | 23,900 |
| 2026-04-15 | 935.00 | 945.00 | 930.00 | 930.00 | 883.03 | 20,200 |
| 2026-04-14 | 930.00 | 945.00 | 920.00 | 935.00 | 887.78 | 35,400 |
| 2026-04-13 | 925.00 | 955.00 | 920.00 | 925.00 | 878.28 | 77,300 |
| 2026-04-10 | 870.00 | 950.00 | 870.00 | 920.00 | 873.54 | 102,100 |
| 2026-04-09 | 870.00 | 875.00 | 865.00 | 870.00 | 826.06 | 6,800 |
| 2026-04-08 | 865.00 | 870.00 | 865.00 | 870.00 | 826.06 | 6,100 |
| 2026-04-07 | 865.00 | 870.00 | 865.00 | 865.00 | 821.31 | 13,300 |
| 2026-04-06 | 870.00 | 870.00 | 865.00 | 865.00 | 821.31 | 6,000 |
| 2026-04-02 | 885.00 | 890.00 | 870.00 | 870.00 | 826.06 | 14,700 |
| 2026-04-01 | 885.00 | 890.00 | 880.00 | 880.00 | 835.56 | 6,200 |
| 2026-03-31 | 885.00 | 890.00 | 880.00 | 880.00 | 835.56 | 8,000 |
| 2026-03-30 | 890.00 | 890.00 | 885.00 | 885.00 | 840.30 | 6,500 |
| 2026-03-27 | 910.00 | 910.00 | 890.00 | 890.00 | 845.05 | 15,700 |
| 2026-03-26 | 905.00 | 910.00 | 905.00 | 910.00 | 864.04 | 6,900 |
| 2026-03-25 | 920.00 | 925.00 | 905.00 | 905.00 | 859.29 | 11,800 |
| 2026-03-17 | 920.00 | 925.00 | 920.00 | 920.00 | 873.54 | 16,400 |
| 2026-03-16 | 930.00 | 930.00 | 925.00 | 925.00 | 878.28 | 6,500 |
| 2026-03-13 | 930.00 | 935.00 | 930.00 | 930.00 | 883.03 | 5,500 |
| 2026-03-12 | 940.00 | 940.00 | 930.00 | 930.00 | 883.03 | 8,300 |
| 2026-03-11 | 945.00 | 945.00 | 940.00 | 940.00 | 892.53 | 6,300 |
| 2026-03-10 | 945.00 | 945.00 | 920.00 | 945.00 | 897.27 | 17,300 |
| 2026-03-09 | 955.00 | 955.00 | 940.00 | 945.00 | 897.27 | 15,300 |
| 2026-03-06 | 970.00 | 970.00 | 955.00 | 955.00 | 906.77 | 10,500 |
| 2026-03-05 | 955.00 | 965.00 | 945.00 | 965.00 | 916.26 | 12,200 |
| 2026-03-04 | 970.00 | 970.00 | 955.00 | 955.00 | 906.77 | 11,300 |
| 2026-03-03 | 965.00 | 970.00 | 960.00 | 970.00 | 921.01 | 18,400 |
| 2026-03-02 | 980.00 | 980.00 | 930.00 | 965.00 | 916.26 | 86,900 |
| 2026-02-27 | 980.00 | 985.00 | 980.00 | 980.00 | 930.51 | 11,400 |
| 2026-02-26 | 980.00 | 985.00 | 955.00 | 980.00 | 930.51 | 37,900 |
| 2026-02-25 | 1,015.00 | 1,015.00 | 975.00 | 980.00 | 930.51 | 77,000 |
| 2026-02-24 | 1,015.00 | 1,050.00 | 1,005.00 | 1,010.00 | 958.99 | 60,600 |
| 2026-02-23 | 1,020.00 | 1,035.00 | 1,010.00 | 1,015.00 | 963.74 | 64,700 |
| 2026-02-20 | 1,115.00 | 1,115.00 | 1,010.00 | 1,015.00 | 963.74 | 258,200 |
| 2026-02-19 | 1,100.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,068.18 | 125,500 |
| 2026-02-18 | 1,085.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,044.44 | 331,000 |
| 2026-02-13 | 1,090.00 | 1,100.00 | 1,040.00 | 1,080.00 | 1,025.45 | 92,800 |
| 2026-02-12 | 1,100.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,034.95 | 128,700 |
| 2026-02-11 | 1,090.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,039.70 | 208,700 |
| 2026-02-10 | 1,040.00 | 1,155.00 | 1,035.00 | 1,090.00 | 1,034.95 | 383,900 |
| 2026-02-09 | 1,020.00 | 1,035.00 | 1,020.00 | 1,035.00 | 982.73 | 14,700 |
| 2026-02-06 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 968.48 | 10,700 |
| 2026-02-05 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 973.23 | 5,300 |
| 2026-02-04 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 973.23 | 5,700 |
| 2026-02-03 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 968.48 | 7,000 |
| 2026-02-02 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 958.99 | 15,400 |
| 2026-01-30 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 958.99 | 12,600 |
| 2026-01-29 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 958.99 | 7,000 |
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.