Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,135.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,063.43 | 6,200 |
| 2025-11-04 | 1,120.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,072.93 | 17,000 |
| 2025-11-03 | 1,150.00 | 1,150.00 | 1,095.00 | 1,120.00 | 1,063.43 | 36,000 |
| 2025-10-31 | 1,100.00 | 1,150.00 | 1,085.00 | 1,150.00 | 1,091.92 | 250,300 |
| 2025-10-30 | 1,090.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,044.44 | 24,100 |
| 2025-10-29 | 1,090.00 | 1,095.00 | 1,065.00 | 1,090.00 | 1,034.95 | 15,900 |
| 2025-10-28 | 1,060.00 | 1,095.00 | 1,055.00 | 1,085.00 | 1,030.20 | 35,400 |
| 2025-10-27 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,001.72 | 11,300 |
| 2025-10-24 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 996.97 | 7,500 |
| 2025-10-23 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 992.22 | 8,500 |
| 2025-10-22 | 1,055.00 | 1,065.00 | 1,045.00 | 1,045.00 | 992.22 | 15,200 |
| 2025-10-21 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 996.97 | 8,400 |
| 2025-10-20 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 996.97 | 5,000 |
← NewerPage 5 of 5 · 253 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.