Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,310.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,219.65 | 1,017,200 |
| 2025-02-03 | 1,310.00 | 1,315.00 | 1,300.00 | 1,310.00 | 1,224.33 | 861,200 |
| 2025-01-31 | 1,305.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,224.33 | 1,218,800 |
| 2025-01-30 | 1,300.00 | 1,315.00 | 1,290.00 | 1,305.00 | 1,219.65 | 709,500 |
| 2025-01-24 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,214.98 | 1,043,100 |
| 2025-01-23 | 1,295.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,214.98 | 938,900 |
| 2025-01-22 | 1,285.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,210.31 | 798,200 |
| 2025-01-21 | 1,265.00 | 1,285.00 | 1,250.00 | 1,285.00 | 1,200.96 | 1,127,600 |
| 2025-01-20 | 1,255.00 | 1,270.00 | 1,250.00 | 1,265.00 | 1,182.27 | 905,900 |
| 2025-01-17 | 1,250.00 | 1,265.00 | 1,250.00 | 1,265.00 | 1,182.27 | 1,005,900 |
| 2025-01-16 | 1,290.00 | 1,295.00 | 1,255.00 | 1,255.00 | 1,172.92 | 847,800 |
| 2025-01-15 | 1,360.00 | 1,365.00 | 1,265.00 | 1,290.00 | 1,205.64 | 1,188,100 |
| 2025-01-14 | 1,335.00 | 1,430.00 | 1,335.00 | 1,360.00 | 1,271.06 | 1,320,300 |
| 2025-01-13 | 1,350.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,247.69 | 987,500 |
| 2025-01-10 | 1,335.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,261.71 | 1,500,600 |
| 2025-01-09 | 1,320.00 | 1,345.00 | 1,315.00 | 1,335.00 | 1,247.69 | 821,900 |
| 2025-01-08 | 1,325.00 | 1,335.00 | 1,310.00 | 1,320.00 | 1,233.67 | 1,100,600 |
| 2025-01-07 | 1,310.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,238.35 | 900,600 |
| 2025-01-06 | 1,310.00 | 1,330.00 | 1,305.00 | 1,315.00 | 1,229.00 | 1,400,500 |
| 2025-01-03 | 1,305.00 | 1,315.00 | 1,290.00 | 1,310.00 | 1,224.33 | 1,201,200 |
| 2025-01-02 | 1,300.00 | 1,310.00 | 1,280.00 | 1,305.00 | 1,219.65 | 769,800 |
| 2024-12-30 | 1,300.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,214.98 | 1,082,800 |
| 2024-12-27 | 1,295.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,214.98 | 932,100 |
| 2024-12-24 | 1,275.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,210.31 | 737,600 |
| 2024-12-23 | 1,265.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,196.29 | 1,102,400 |
| 2024-12-20 | 1,285.00 | 1,285.00 | 1,250.00 | 1,265.00 | 1,182.27 | 806,600 |
| 2024-12-19 | 1,280.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,196.29 | 916,800 |
| 2024-12-18 | 1,290.00 | 1,300.00 | 1,255.00 | 1,280.00 | 1,196.29 | 732,600 |
| 2024-12-17 | 1,295.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,205.64 | 1,027,400 |
| 2024-12-16 | 1,300.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,210.31 | 879,600 |
| 2024-12-13 | 1,290.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,214.98 | 1,114,100 |
| 2024-12-12 | 1,290.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,210.31 | 1,474,200 |
| 2024-12-11 | 1,300.00 | 1,315.00 | 1,280.00 | 1,295.00 | 1,210.31 | 928,500 |
| 2024-12-10 | 1,280.00 | 1,320.00 | 1,270.00 | 1,300.00 | 1,214.98 | 1,162,300 |
| 2024-12-09 | 1,250.00 | 1,290.00 | 1,245.00 | 1,285.00 | 1,200.96 | 1,433,900 |
| 2024-12-06 | 1,235.00 | 1,260.00 | 1,230.00 | 1,250.00 | 1,168.25 | 1,182,400 |
| 2024-12-05 | 1,220.00 | 1,240.00 | 1,200.00 | 1,235.00 | 1,154.23 | 850,600 |
| 2024-12-04 | 1,235.00 | 1,245.00 | 1,200.00 | 1,220.00 | 1,140.21 | 1,096,500 |
| 2024-12-03 | 1,245.00 | 1,255.00 | 1,225.00 | 1,235.00 | 1,154.23 | 788,200 |
| 2024-12-02 | 1,240.00 | 1,270.00 | 1,220.00 | 1,245.00 | 1,163.58 | 1,254,000 |
| 2024-11-29 | 1,195.00 | 1,225.00 | 1,185.00 | 1,220.00 | 1,140.21 | 619,500 |
| 2024-11-28 | 1,155.00 | 1,200.00 | 1,155.00 | 1,190.00 | 1,112.18 | 840,400 |
| 2024-11-26 | 1,180.00 | 1,185.00 | 1,145.00 | 1,155.00 | 1,079.46 | 441,100 |
| 2024-11-25 | 1,200.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,102.83 | 337,700 |
| 2024-11-22 | 1,150.00 | 1,210.00 | 1,150.00 | 1,200.00 | 1,121.52 | 796,400 |
| 2024-11-21 | 1,120.00 | 1,160.00 | 1,120.00 | 1,150.00 | 1,074.79 | 367,700 |
| 2024-11-20 | 1,120.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,042.08 | 540,300 |
| 2024-11-19 | 1,140.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,046.75 | 817,000 |
| 2024-11-18 | 1,140.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,065.45 | 659,000 |
| 2024-11-15 | 1,090.00 | 1,140.00 | 1,090.00 | 1,140.00 | 1,065.45 | 1,019,400 |
| 2024-11-14 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,018.72 | 307,100 |
| 2024-11-13 | 1,100.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,037.41 | 690,800 |
| 2024-11-12 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,032.73 | 270,900 |
| 2024-11-11 | 1,120.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,018.72 | 403,400 |
| 2024-11-08 | 1,105.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,046.75 | 604,300 |
| 2024-11-07 | 1,105.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,032.73 | 304,100 |
| 2024-11-06 | 1,105.00 | 1,140.00 | 1,105.00 | 1,105.00 | 1,032.73 | 914,800 |
| 2024-11-05 | 1,100.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,028.06 | 245,200 |
| 2024-11-04 | 1,055.00 | 1,105.00 | 1,055.00 | 1,100.00 | 1,028.06 | 629,900 |
| 2024-11-01 | 1,100.00 | 1,100.00 | 1,050.00 | 1,055.00 | 986.00 | 456,000 |
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.