Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 750.00 | 750.00 | 715.00 | 720.00 | 720.00 | 10,600 |
| 2026-10-16 | 800.00 | 825.00 | 740.00 | 750.00 | 750.00 | 33,000 |
| 2026-10-15 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 6,700 |
| 2026-10-14 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | 8,700 |
| 2026-10-13 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 7,700 |
| 2026-10-12 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | 9,000 |
| 2026-10-09 | 800.00 | 815.00 | 795.00 | 795.00 | 795.00 | 21,900 |
| 2026-10-08 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 12,400 |
| 2026-10-07 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | 7,100 |
| 2026-10-06 | 780.00 | 795.00 | 775.00 | 795.00 | 795.00 | 22,400 |
| 2026-10-05 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | 8,800 |
| 2026-10-02 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | 7,800 |
| 2026-10-01 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | 6,600 |
| 2026-09-30 | 775.00 | 775.00 | 760.00 | 765.00 | 765.00 | 12,100 |
| 2026-09-29 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | 7,500 |
| 2026-09-28 | 775.00 | 780.00 | 745.00 | 780.00 | 780.00 | 31,700 |
| 2026-09-25 | 795.00 | 800.00 | 775.00 | 775.00 | 775.00 | 12,900 |
| 2026-09-24 | 800.00 | 805.00 | 775.00 | 795.00 | 795.00 | 13,100 |
| 2026-09-23 | 790.00 | 800.00 | 785.00 | 800.00 | 800.00 | 9,100 |
| 2026-09-22 | 830.00 | 835.00 | 765.00 | 785.00 | 785.00 | 52,200 |
| 2026-09-21 | 845.00 | 855.00 | 820.00 | 830.00 | 830.00 | 44,400 |
| 2026-09-18 | 820.00 | 825.00 | 800.00 | 825.00 | 825.00 | 15,200 |
| 2026-09-17 | 805.00 | 825.00 | 805.00 | 820.00 | 820.00 | 61,200 |
| 2026-09-16 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 6,500 |
| 2026-09-15 | 795.00 | 800.00 | 785.00 | 795.00 | 795.00 | 9,000 |
| 2026-09-14 | 805.00 | 830.00 | 795.00 | 795.00 | 795.00 | 44,400 |
| 2026-09-11 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | 16,700 |
| 2026-09-10 | 815.00 | 815.00 | 785.00 | 785.00 | 785.00 | 14,900 |
| 2026-09-09 | 800.00 | 815.00 | 795.00 | 815.00 | 815.00 | 22,100 |
| 2026-09-08 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | 7,400 |
| 2026-09-07 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | 14,600 |
| 2026-09-04 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | 9,400 |
| 2026-09-03 | 800.00 | 810.00 | 790.00 | 810.00 | 810.00 | 18,300 |
| 2026-09-02 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 12,100 |
| 2026-09-01 | 800.00 | 810.00 | 790.00 | 795.00 | 795.00 | 18,500 |
| 2026-08-31 | 785.00 | 805.00 | 785.00 | 800.00 | 800.00 | 29,900 |
| 2026-08-28 | 810.00 | 1,010.00 | 770.00 | 780.00 | 780.00 | 318,900 |
| 2026-08-27 | 800.00 | 810.00 | 795.00 | 810.00 | 810.00 | 14,100 |
| 2026-08-26 | 805.00 | 810.00 | 795.00 | 795.00 | 795.00 | 7,400 |
| 2026-08-25 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-08-24 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 11,500 |
| 2026-08-21 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | 6,500 |
| 2026-08-20 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | 7,700 |
| 2026-08-19 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | 6,600 |
| 2026-08-18 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | 8,600 |
| 2026-08-17 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2026-08-14 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | 6,600 |
| 2026-08-13 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | 6,900 |
| 2026-08-12 | 805.00 | 810.00 | 790.00 | 790.00 | 790.00 | 12,100 |
| 2026-08-11 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | 8,800 |
| 2026-08-10 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | 7,300 |
| 2026-08-07 | 805.00 | 805.00 | 795.00 | 805.00 | 805.00 | 6,400 |
| 2026-08-06 | 805.00 | 810.00 | 800.00 | 800.00 | 800.00 | 9,200 |
| 2026-08-05 | 800.00 | 805.00 | 790.00 | 805.00 | 805.00 | 9,000 |
| 2026-08-04 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 6,800 |
| 2026-08-03 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | 8,200 |
| 2026-07-31 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 9,300 |
| 2026-07-30 | 780.00 | 795.00 | 780.00 | 795.00 | 795.00 | 7,200 |
| 2026-07-29 | 785.00 | 795.00 | 770.00 | 775.00 | 775.00 | 15,900 |
| 2026-07-28 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | 7,100 |
Page 1 of 21 · 1,218 trading daysOlder →
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.