Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,150.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,074.79 | 654,400 |
| 2025-05-09 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,079.46 | 474,400 |
| 2025-05-08 | 1,145.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,074.79 | 348,700 |
| 2025-05-07 | 1,130.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,070.12 | 608,200 |
| 2025-05-06 | 1,125.00 | 1,140.00 | 1,125.00 | 1,130.00 | 1,056.10 | 403,500 |
| 2025-05-05 | 1,120.00 | 1,135.00 | 1,120.00 | 1,125.00 | 1,051.43 | 584,600 |
| 2025-05-02 | 1,115.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,046.75 | 376,400 |
| 2025-04-30 | 1,110.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,042.08 | 488,300 |
| 2025-04-29 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,037.41 | 458,200 |
| 2025-04-28 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,037.41 | 333,300 |
| 2025-04-25 | 1,110.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,032.73 | 626,000 |
| 2025-04-24 | 1,105.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,037.41 | 419,500 |
| 2025-04-23 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,037.41 | 543,600 |
| 2025-04-22 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,037.41 | 352,900 |
| 2025-04-21 | 1,105.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,032.73 | 433,900 |
| 2025-04-17 | 1,160.00 | 1,165.00 | 1,095.00 | 1,105.00 | 1,032.73 | 503,700 |
| 2025-04-16 | 1,160.00 | 1,165.00 | 1,155.00 | 1,160.00 | 1,084.14 | 377,700 |
| 2025-04-15 | 1,200.00 | 1,210.00 | 1,145.00 | 1,155.00 | 1,079.46 | 594,300 |
| 2025-04-14 | 1,220.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,121.52 | 680,300 |
| 2025-04-11 | 1,215.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,140.21 | 422,600 |
| 2025-04-10 | 1,200.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,135.54 | 639,600 |
| 2025-04-09 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,121.52 | 504,100 |
| 2025-04-08 | 1,215.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,121.52 | 408,600 |
| 2025-03-27 | 1,215.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,140.21 | 708,200 |
| 2025-03-26 | 1,200.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,130.87 | 514,100 |
| 2025-03-25 | 1,235.00 | 1,235.00 | 1,195.00 | 1,195.00 | 1,116.85 | 630,000 |
| 2025-03-24 | 1,290.00 | 1,290.00 | 1,230.00 | 1,235.00 | 1,154.23 | 470,900 |
| 2025-03-21 | 1,315.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,205.64 | 486,200 |
| 2025-03-20 | 1,345.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,229.00 | 552,300 |
| 2025-03-19 | 1,360.00 | 1,365.00 | 1,335.00 | 1,340.00 | 1,252.37 | 760,300 |
| 2025-03-18 | 1,350.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,271.06 | 1,253,800 |
| 2025-03-17 | 1,365.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,261.71 | 1,040,100 |
| 2025-03-14 | 1,360.00 | 1,370.00 | 1,355.00 | 1,365.00 | 1,275.73 | 739,800 |
| 2025-03-13 | 1,355.00 | 1,365.00 | 1,350.00 | 1,360.00 | 1,271.06 | 877,900 |
| 2025-03-12 | 1,340.00 | 1,360.00 | 1,340.00 | 1,355.00 | 1,266.38 | 1,336,700 |
| 2025-03-11 | 1,360.00 | 1,365.00 | 1,335.00 | 1,345.00 | 1,257.04 | 1,167,200 |
| 2025-03-10 | 1,340.00 | 1,370.00 | 1,340.00 | 1,360.00 | 1,271.06 | 735,600 |
| 2025-03-07 | 1,330.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,252.37 | 971,700 |
| 2025-03-06 | 1,350.00 | 1,355.00 | 1,325.00 | 1,330.00 | 1,243.02 | 1,129,800 |
| 2025-03-05 | 1,330.00 | 1,365.00 | 1,330.00 | 1,350.00 | 1,261.71 | 1,416,500 |
| 2025-03-04 | 1,340.00 | 1,345.00 | 1,320.00 | 1,330.00 | 1,243.02 | 1,021,400 |
| 2025-03-03 | 1,325.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,247.69 | 834,300 |
| 2025-02-28 | 1,365.00 | 1,365.00 | 1,310.00 | 1,325.00 | 1,238.35 | 1,306,700 |
| 2025-02-27 | 1,355.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,275.73 | 963,500 |
| 2025-02-26 | 1,315.00 | 1,360.00 | 1,315.00 | 1,355.00 | 1,266.38 | 1,068,000 |
| 2025-02-25 | 1,340.00 | 1,345.00 | 1,310.00 | 1,315.00 | 1,229.00 | 732,300 |
| 2025-02-24 | 1,380.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,252.37 | 867,100 |
| 2025-02-21 | 1,375.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,289.75 | 1,214,400 |
| 2025-02-20 | 1,360.00 | 1,380.00 | 1,360.00 | 1,375.00 | 1,285.08 | 920,200 |
| 2025-02-19 | 1,390.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,271.06 | 742,900 |
| 2025-02-18 | 1,350.00 | 1,395.00 | 1,350.00 | 1,390.00 | 1,299.10 | 1,581,100 |
| 2025-02-17 | 1,355.00 | 1,360.00 | 1,340.00 | 1,350.00 | 1,261.71 | 1,223,700 |
| 2025-02-14 | 1,365.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,261.71 | 970,400 |
| 2025-02-13 | 1,340.00 | 1,365.00 | 1,335.00 | 1,365.00 | 1,275.73 | 1,316,500 |
| 2025-02-12 | 1,310.00 | 1,345.00 | 1,310.00 | 1,340.00 | 1,252.37 | 1,145,000 |
| 2025-02-11 | 1,330.00 | 1,335.00 | 1,310.00 | 1,310.00 | 1,224.33 | 751,400 |
| 2025-02-10 | 1,310.00 | 1,335.00 | 1,305.00 | 1,330.00 | 1,243.02 | 1,004,900 |
| 2025-02-07 | 1,265.00 | 1,330.00 | 1,265.00 | 1,310.00 | 1,224.33 | 1,550,400 |
| 2025-02-06 | 1,280.00 | 1,290.00 | 1,260.00 | 1,265.00 | 1,182.27 | 852,800 |
| 2025-02-05 | 1,305.00 | 1,305.00 | 1,275.00 | 1,285.00 | 1,200.96 | 1,334,700 |
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.