Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,120.00 | 1,125.00 | 1,050.00 | 1,125.00 | 1,051.43 | 904,900 |
| 2024-10-30 | 1,140.00 | 1,140.00 | 1,105.00 | 1,120.00 | 1,046.75 | 704,800 |
| 2024-10-29 | 1,165.00 | 1,175.00 | 1,140.00 | 1,140.00 | 1,065.45 | 524,700 |
| 2024-10-28 | 1,195.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,088.81 | 252,000 |
| 2024-10-25 | 1,185.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,121.52 | 491,400 |
| 2024-10-24 | 1,190.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,107.50 | 657,500 |
| 2024-10-23 | 1,175.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,112.18 | 1,099,600 |
| 2024-10-22 | 1,175.00 | 1,185.00 | 1,170.00 | 1,180.00 | 1,102.83 | 497,500 |
| 2024-10-21 | 1,175.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,098.16 | 324,600 |
| 2024-10-18 | 1,165.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,098.16 | 449,000 |
| 2024-10-17 | 1,150.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,088.81 | 614,300 |
| 2024-10-16 | 1,145.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,079.46 | 303,400 |
| 2024-10-15 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,074.79 | 493,500 |
| 2024-10-14 | 1,140.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,074.79 | 941,600 |
| 2024-10-11 | 1,135.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,060.77 | 322,900 |
| 2024-10-10 | 1,130.00 | 1,140.00 | 1,110.00 | 1,125.00 | 1,051.43 | 223,900 |
| 2024-10-09 | 1,130.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,065.45 | 469,700 |
| 2024-10-08 | 1,115.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,056.10 | 322,800 |
| 2024-10-07 | 1,110.00 | 1,125.00 | 1,105.00 | 1,115.00 | 1,042.08 | 749,100 |
| 2024-10-04 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,037.41 | 325,700 |
| 2024-10-03 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,023.39 | 1,016,800 |
| 2024-10-02 | 1,085.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,023.39 | 441,700 |
| 2024-10-01 | 1,075.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,018.72 | 234,500 |
| 2024-09-30 | 1,075.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,004.70 | 285,700 |
| 2024-09-27 | 1,070.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,009.37 | 675,500 |
| 2024-09-26 | 1,070.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,000.02 | 239,700 |
| 2024-09-25 | 1,065.00 | 1,070.00 | 1,055.00 | 1,065.00 | 995.35 | 472,400 |
| 2024-09-24 | 1,080.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,000.02 | 352,400 |
| 2024-09-23 | 1,070.00 | 1,085.00 | 1,065.00 | 1,085.00 | 1,014.04 | 269,600 |
| 2024-09-20 | 1,060.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,000.02 | 812,500 |
| 2024-09-19 | 1,050.00 | 1,070.00 | 1,050.00 | 1,065.00 | 995.35 | 560,600 |
| 2024-09-18 | 1,050.00 | 1,055.00 | 1,035.00 | 1,050.00 | 981.33 | 390,900 |
| 2024-09-17 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 971.98 | 169,900 |
| 2024-09-13 | 1,040.00 | 1,050.00 | 1,040.00 | 1,045.00 | 976.66 | 513,700 |
| 2024-09-12 | 1,035.00 | 1,045.00 | 1,015.00 | 1,045.00 | 976.66 | 834,000 |
| 2024-09-11 | 1,035.00 | 1,050.00 | 1,030.00 | 1,040.00 | 971.98 | 115,700 |
| 2024-09-10 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 967.31 | 612,600 |
| 2024-09-09 | 1,025.00 | 1,040.00 | 1,015.00 | 1,025.00 | 957.97 | 456,800 |
| 2024-09-06 | 1,035.00 | 1,035.00 | 1,015.00 | 1,025.00 | 957.97 | 303,700 |
| 2024-09-05 | 1,020.00 | 1,040.00 | 1,015.00 | 1,035.00 | 967.31 | 613,100 |
| 2024-09-04 | 1,020.00 | 1,020.00 | 995.00 | 1,015.00 | 948.62 | 447,300 |
| 2024-09-03 | 1,020.00 | 1,030.00 | 1,015.00 | 1,030.00 | 962.64 | 217,500 |
| 2024-09-02 | 1,025.00 | 1,030.00 | 1,005.00 | 1,020.00 | 953.29 | 354,100 |
| 2024-08-30 | 1,010.00 | 1,030.00 | 1,005.00 | 1,025.00 | 957.97 | 1,062,400 |
| 2024-08-29 | 995.00 | 1,015.00 | 995.00 | 1,015.00 | 948.62 | 416,300 |
| 2024-08-28 | 995.00 | 1,020.00 | 980.00 | 1,000.00 | 934.60 | 585,400 |
| 2024-08-27 | 965.00 | 995.00 | 965.00 | 995.00 | 929.93 | 192,000 |
| 2024-08-26 | 960.00 | 985.00 | 960.00 | 965.00 | 901.89 | 324,600 |
| 2024-08-23 | 970.00 | 980.00 | 960.00 | 965.00 | 901.89 | 844,900 |
| 2024-08-22 | 970.00 | 980.00 | 965.00 | 965.00 | 901.89 | 928,300 |
| 2024-08-21 | 980.00 | 985.00 | 965.00 | 970.00 | 906.56 | 423,800 |
| 2024-08-20 | 975.00 | 985.00 | 970.00 | 975.00 | 911.24 | 703,900 |
| 2024-08-19 | 980.00 | 980.00 | 960.00 | 980.00 | 915.91 | 447,900 |
| 2024-08-16 | 975.00 | 990.00 | 970.00 | 990.00 | 925.25 | 922,200 |
| 2024-08-15 | 985.00 | 985.00 | 970.00 | 980.00 | 915.91 | 495,100 |
| 2024-08-14 | 985.00 | 995.00 | 975.00 | 985.00 | 920.58 | 718,200 |
| 2024-08-13 | 970.00 | 985.00 | 965.00 | 985.00 | 920.58 | 605,800 |
| 2024-08-12 | 980.00 | 985.00 | 970.00 | 970.00 | 906.56 | 647,100 |
| 2024-08-09 | 970.00 | 985.00 | 965.00 | 975.00 | 911.24 | 744,700 |
| 2024-08-08 | 975.00 | 985.00 | 960.00 | 970.00 | 906.56 | 847,100 |
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.