Garuda Metalindo Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 1,080.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,011.21 | 16,600 |
| 2025-08-18 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,025.45 | 0 |
| 2025-08-15 | 1,085.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,025.45 | 24,200 |
| 2025-08-14 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,025.45 | 6,600 |
| 2025-08-13 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,034.95 | 23,100 |
| 2025-08-12 | 1,060.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,034.95 | 41,200 |
| 2025-08-11 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,006.46 | 7,300 |
| 2025-08-08 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,006.46 | 3,600 |
| 2025-08-07 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,001.72 | 83,200 |
| 2025-08-06 | 1,120.00 | 1,125.00 | 1,050.00 | 1,055.00 | 1,001.72 | 59,100 |
| 2025-08-05 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,063.43 | 11,800 |
| 2025-08-04 | 1,185.00 | 1,185.00 | 1,125.00 | 1,125.00 | 1,068.18 | 35,300 |
| 2025-08-01 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 1,125.15 | 4,000 |
| 2025-07-31 | 1,195.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,129.90 | 8,500 |
| 2025-07-30 | 1,195.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,134.65 | 10,800 |
| 2025-07-29 | 1,225.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,134.65 | 17,300 |
| 2025-07-28 | 1,240.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,163.13 | 25,300 |
| 2025-07-25 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,172.63 | 92,500 |
| 2025-07-24 | 1,230.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,172.63 | 352,200 |
| 2025-07-23 | 1,230.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,167.88 | 482,100 |
| 2025-07-22 | 1,225.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,163.13 | 635,200 |
| 2025-07-21 | 1,230.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,163.13 | 521,700 |
| 2025-07-18 | 1,225.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,163.13 | 410,700 |
| 2025-07-17 | 1,225.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,158.38 | 563,000 |
| 2025-07-16 | 1,220.00 | 1,225.00 | 1,215.00 | 1,220.00 | 1,158.38 | 1,410,800 |
| 2025-07-15 | 1,220.00 | 1,225.00 | 1,215.00 | 1,215.00 | 1,153.64 | 1,122,400 |
| 2025-07-14 | 1,220.00 | 1,225.00 | 1,215.00 | 1,215.00 | 1,153.64 | 1,313,400 |
| 2025-07-11 | 1,210.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,153.64 | 1,218,100 |
| 2025-07-10 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,148.89 | 1,041,100 |
| 2025-07-09 | 1,225.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,139.39 | 1,590,900 |
| 2025-07-08 | 1,285.00 | 1,285.00 | 1,220.00 | 1,220.00 | 1,158.38 | 1,346,300 |
| 2025-07-07 | 1,280.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,220.10 | 416,500 |
| 2025-07-04 | 1,280.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,215.35 | 624,100 |
| 2025-07-03 | 1,275.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,215.35 | 569,800 |
| 2025-07-02 | 1,270.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,210.61 | 492,800 |
| 2025-07-01 | 1,270.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,191.62 | 782,100 |
| 2025-06-30 | 1,245.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,182.27 | 1,597,700 |
| 2025-06-26 | 1,240.00 | 1,255.00 | 1,240.00 | 1,240.00 | 1,158.91 | 512,900 |
| 2025-06-25 | 1,230.00 | 1,240.00 | 1,225.00 | 1,240.00 | 1,158.91 | 365,500 |
| 2025-06-24 | 1,225.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,149.56 | 545,900 |
| 2025-06-23 | 1,220.00 | 1,235.00 | 1,220.00 | 1,225.00 | 1,144.89 | 482,800 |
| 2025-06-20 | 1,225.00 | 1,235.00 | 1,220.00 | 1,220.00 | 1,140.21 | 662,400 |
| 2025-06-19 | 1,215.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,144.89 | 740,800 |
| 2025-06-18 | 1,210.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,135.54 | 553,100 |
| 2025-06-17 | 1,210.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,130.87 | 329,800 |
| 2025-06-16 | 1,200.00 | 1,215.00 | 1,195.00 | 1,210.00 | 1,130.87 | 721,000 |
| 2025-06-13 | 1,190.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,121.52 | 614,900 |
| 2025-06-12 | 1,190.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,112.18 | 387,100 |
| 2025-06-11 | 1,185.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,112.18 | 502,300 |
| 2025-06-10 | 1,175.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,107.50 | 408,800 |
| 2025-06-05 | 1,170.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,098.16 | 465,600 |
| 2025-06-04 | 1,160.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,093.48 | 535,300 |
| 2025-06-03 | 1,150.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,079.46 | 643,600 |
| 2025-06-02 | 1,145.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,074.79 | 453,600 |
| 2025-05-28 | 1,145.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,070.12 | 514,300 |
| 2025-05-27 | 1,140.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,070.12 | 303,500 |
| 2025-05-26 | 1,140.00 | 1,150.00 | 1,135.00 | 1,145.00 | 1,070.12 | 561,400 |
| 2025-05-23 | 1,145.00 | 1,145.00 | 1,130.00 | 1,135.00 | 1,060.77 | 174,300 |
| 2025-05-22 | 1,170.00 | 1,175.00 | 1,135.00 | 1,135.00 | 1,060.77 | 422,800 |
| 2025-05-21 | 1,170.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,093.48 | 692,800 |
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.