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 |
← NewerPage 3 of 3 · 131 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.