Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,060.00 | 1,060.00 | 1,010.00 | 1,010.00 | 958.99 | 31,000 |
| 2026-01-27 | 1,060.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,006.46 | 5,300 |
| 2026-01-26 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,006.46 | 6,000 |
| 2026-01-23 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,006.46 | 14,300 |
| 2026-01-22 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,001.72 | 11,500 |
| 2026-01-21 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 996.97 | 38,900 |
| 2026-01-20 | 1,025.00 | 1,045.00 | 1,025.00 | 1,045.00 | 992.22 | 31,500 |
| 2026-01-19 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 973.23 | 6,800 |
| 2026-01-16 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 973.23 | 0 |
| 2026-01-15 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 973.23 | 5,300 |
| 2026-01-14 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 973.23 | 4,700 |
| 2026-01-13 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 977.98 | 5,300 |
| 2026-01-12 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 977.98 | 5,700 |
| 2026-01-09 | 1,025.00 | 1,035.00 | 1,025.00 | 1,025.00 | 973.23 | 5,300 |
| 2026-01-08 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 973.23 | 6,000 |
| 2026-01-07 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 968.48 | 5,600 |
| 2026-01-06 | 1,025.00 | 1,030.00 | 1,025.00 | 1,025.00 | 973.23 | 6,700 |
| 2026-01-05 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 973.23 | 6,600 |
| 2026-01-02 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 968.48 | 6,000 |
| 2026-01-01 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 968.48 | 0 |
| 2025-12-31 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 968.48 | 0 |
| 2025-12-30 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 968.48 | 5,000 |
| 2025-12-29 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 968.48 | 5,300 |
| 2025-12-26 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 963.74 | 0 |
| 2025-12-25 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 963.74 | 0 |
| 2025-12-24 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 963.74 | 5,600 |
| 2025-12-23 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 963.74 | 8,500 |
| 2025-12-22 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 958.99 | 16,900 |
| 2025-12-19 | 1,025.00 | 1,025.00 | 990.00 | 995.00 | 944.75 | 24,000 |
| 2025-12-18 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 968.48 | 5,100 |
| 2025-12-17 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 968.48 | 5,900 |
| 2025-12-16 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 968.48 | 5,700 |
| 2025-12-15 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 973.23 | 6,400 |
| 2025-12-12 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 973.23 | 6,100 |
| 2025-12-11 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 973.23 | 5,700 |
| 2025-12-10 | 1,040.00 | 1,045.00 | 1,035.00 | 1,035.00 | 982.73 | 6,300 |
| 2025-12-09 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 987.47 | 6,300 |
| 2025-12-08 | 1,040.00 | 1,045.00 | 1,005.00 | 1,045.00 | 992.22 | 53,500 |
| 2025-12-05 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 987.47 | 5,800 |
| 2025-12-04 | 1,035.00 | 1,035.00 | 1,030.00 | 1,035.00 | 982.73 | 6,000 |
| 2025-12-03 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 977.98 | 6,500 |
| 2025-12-02 | 1,040.00 | 1,045.00 | 1,030.00 | 1,030.00 | 977.98 | 19,400 |
| 2025-12-01 | 1,050.00 | 1,055.00 | 1,040.00 | 1,040.00 | 987.47 | 9,000 |
| 2025-11-28 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 996.97 | 17,000 |
| 2025-11-27 | 1,045.00 | 1,045.00 | 1,035.00 | 1,035.00 | 982.73 | 6,600 |
| 2025-11-26 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 992.22 | 9,600 |
| 2025-11-25 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 996.97 | 14,600 |
| 2025-11-24 | 1,080.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,006.46 | 32,500 |
| 2025-11-21 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,025.45 | 13,000 |
| 2025-11-20 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,034.95 | 5,200 |
| 2025-11-19 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,039.70 | 16,400 |
| 2025-11-18 | 1,115.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,058.69 | 5,000 |
| 2025-11-17 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,053.94 | 6,600 |
| 2025-11-14 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,053.94 | 5,500 |
| 2025-11-13 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,053.94 | 9,200 |
| 2025-11-12 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,058.69 | 8,600 |
| 2025-11-11 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,058.69 | 6,500 |
| 2025-11-10 | 1,115.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,058.69 | 7,600 |
| 2025-11-07 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,053.94 | 9,600 |
| 2025-11-06 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,063.43 | 6,000 |
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.