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 |
| 2025-10-17 | 1,045.00 | 1,050.00 | 1,045.00 | 1,045.00 | 992.22 | 7,100 |
| 2025-10-16 | 1,045.00 | 1,050.00 | 1,045.00 | 1,045.00 | 992.22 | 6,700 |
| 2025-10-15 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 992.22 | 9,600 |
| 2025-10-14 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 996.97 | 9,200 |
| 2025-10-13 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,001.72 | 8,200 |
| 2025-10-10 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,001.72 | 5,700 |
| 2025-10-09 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,001.72 | 7,100 |
| 2025-10-08 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,001.72 | 7,200 |
| 2025-10-07 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,006.46 | 9,500 |
| 2025-10-06 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,015.96 | 8,800 |
| 2025-10-03 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,020.71 | 6,600 |
| 2025-10-02 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,020.71 | 8,400 |
| 2025-10-01 | 1,080.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,030.20 | 10,100 |
| 2025-09-30 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,025.45 | 14,700 |
| 2025-09-29 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,025.45 | 9,200 |
| 2025-09-26 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,025.45 | 13,700 |
| 2025-09-25 | 1,080.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,025.45 | 28,700 |
| 2025-09-24 | 1,060.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,020.71 | 21,400 |
| 2025-09-23 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,001.72 | 1,500 |
| 2025-09-22 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 996.97 | 3,000 |
| 2025-09-19 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 992.22 | 3,200 |
| 2025-09-18 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 987.47 | 13,700 |
| 2025-09-17 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 992.22 | 6,900 |
| 2025-09-16 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 992.22 | 100 |
| 2025-09-15 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 992.22 | 8,100 |
| 2025-09-12 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 996.97 | 2,800 |
| 2025-09-11 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,001.72 | 500 |
| 2025-09-10 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,001.72 | 300 |
| 2025-09-09 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,001.72 | 2,000 |
| 2025-09-08 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,001.72 | 7,600 |
| 2025-09-05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,006.46 | 0 |
| 2025-09-04 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,006.46 | 10,800 |
| 2025-09-03 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,020.71 | 100 |
| 2025-09-02 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,020.71 | 1,200 |
| 2025-09-01 | 1,070.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,015.96 | 1,700 |
| 2025-08-29 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,015.96 | 2,500 |
| 2025-08-28 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,015.96 | 9,800 |
| 2025-08-27 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,011.21 | 5,700 |
| 2025-08-26 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,011.21 | 20,600 |
| 2025-08-25 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,015.96 | 11,600 |
| 2025-08-22 | 1,070.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,011.21 | 7,500 |
| 2025-08-21 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,015.96 | 8,800 |
| 2025-08-20 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,011.21 | 5,100 |
| 2025-08-19 | 1,080.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,011.21 | 16,600 |
| 2025-08-18 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,025.45 | 0 |
| 2025-08-15 | 1,085.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,025.45 | 24,200 |
| 2025-08-14 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,025.45 | 6,600 |
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.