Garuda Metalindo Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	890.00	890.00	890.00	890.00	799.63	13,500
2023-08-08	815.00	815.00	815.00	815.00	732.24	12,300
2023-08-07	815.00	815.00	815.00	815.00	732.24	21,200
2023-08-04	815.00	815.00	815.00	815.00	732.24	13,400
2023-08-03	815.00	815.00	815.00	815.00	732.24	19,700
2023-08-02	815.00	815.00	815.00	815.00	732.24	22,100
2023-08-01	815.00	815.00	815.00	815.00	732.24	62,900
2023-07-31	815.00	815.00	815.00	815.00	732.24	64,000
2023-07-28	815.00	815.00	815.00	815.00	732.24	19,100
2023-07-27	815.00	815.00	815.00	815.00	732.24	14,700
2023-07-26	815.00	815.00	815.00	815.00	732.24	13,400
2023-07-25	810.00	810.00	810.00	810.00	727.75	15,500
2023-07-24	810.00	810.00	810.00	810.00	727.75	16,300
2023-07-21	810.00	810.00	810.00	810.00	727.75	13,900
2023-07-20	810.00	810.00	810.00	810.00	727.75	21,400
2023-07-18	810.00	810.00	810.00	810.00	727.75	0
2023-07-17	810.00	810.00	810.00	810.00	727.75	18,900
2023-07-14	810.00	810.00	810.00	810.00	727.75	16,600
2023-07-13	810.00	810.00	810.00	810.00	727.75	18,800
2023-07-12	810.00	810.00	810.00	810.00	727.75	16,400
2023-07-11	805.00	805.00	805.00	805.00	723.26	23,400
2023-07-10	805.00	805.00	805.00	805.00	723.26	30,600
2023-07-07	805.00	805.00	805.00	805.00	723.26	22,100
2023-07-06	800.00	800.00	800.00	800.00	718.76	30,500
2023-07-05	795.00	795.00	795.00	795.00	714.27	61,000
2023-07-04	795.00	795.00	795.00	795.00	714.27	12,800
2023-07-03	795.00	795.00	795.00	795.00	714.27	25,100
2023-06-27	795.00	795.00	795.00	795.00	714.27	155,000
2023-06-26	790.00	790.00	790.00	790.00	709.78	150,900
2023-06-23	775.00	780.00	775.00	780.00	700.80	110,100
2023-06-22	775.00	775.00	775.00	775.00	696.30	120,100
2023-06-21	800.00	800.00	775.00	775.00	673.84	106,800
2023-06-20	780.00	785.00	780.00	785.00	682.54	94,200
2023-06-19	780.00	780.00	780.00	780.00	678.19	25,400
2023-06-16	780.00	780.00	780.00	780.00	678.19	27,200
2023-06-15	770.00	770.00	770.00	770.00	669.49	5,300
2023-06-14	775.00	775.00	775.00	775.00	673.84	1,400
2023-06-13	775.00	775.00	775.00	775.00	673.84	800
2023-06-12	770.00	770.00	770.00	770.00	669.49	200
2023-06-09	770.00	770.00	770.00	770.00	669.49	2,100
2023-06-08	760.00	790.00	740.00	770.00	669.49	29,200
2023-06-07	755.00	785.00	755.00	760.00	660.80	6,500
2023-06-06	750.00	755.00	750.00	755.00	656.45	2,500
2023-06-05	750.00	800.00	740.00	740.00	643.41	17,300
2023-05-31	740.00	740.00	740.00	740.00	643.41	800
2023-05-30	740.00	740.00	740.00	740.00	643.41	0
2023-05-29	745.00	760.00	740.00	740.00	643.41	600
2023-05-26	745.00	745.00	745.00	745.00	647.76	1,200
2023-05-25	750.00	750.00	745.00	750.00	652.11	800
2023-05-24	720.00	750.00	720.00	750.00	652.11	1,100
2023-05-23	725.00	760.00	725.00	760.00	660.80	2,000
2023-05-22	740.00	740.00	740.00	740.00	643.41	0
2023-05-19	750.00	750.00	740.00	740.00	643.41	1,600
2023-05-17	750.00	750.00	750.00	750.00	652.11	1,800
2023-05-16	750.00	755.00	750.00	750.00	652.11	2,000
2023-05-15	720.00	750.00	720.00	750.00	652.11	2,400
2023-05-12	770.00	775.00	720.00	720.00	626.02	6,700
2023-05-11	750.00	765.00	750.00	755.00	656.45	500
2023-05-10	770.00	770.00	750.00	760.00	660.80	800
2023-05-09	780.00	780.00	760.00	760.00	660.80	600

← NewerPage 14 of 21 · 1,222 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.