PT Garuda Metalindo Tbk (IDX:BOLT)
Indonesia · Delayed Price · Currency is IDR 1,040.00
+5.00 (0.48%)
At close: Dec 5, 2025
PT Garuda Metalindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 5,800 |
| Dec 4, 2025 | 1,035.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.49% | 6,000 |
| Dec 3, 2025 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 6,500 |
| Dec 2, 2025 | 1,040.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 19,400 |
| Dec 1, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 9,000 |
| Nov 28, 2025 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.45% | 17,000 |
| Nov 27, 2025 | 1,045.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.96% | 6,600 |
| Nov 26, 2025 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 9,600 |
| Nov 25, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 14,600 |
| Nov 24, 2025 | 1,080.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,060.00 | -1.85% | 32,500 |
| Nov 21, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 13,000 |
| Nov 20, 2025 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 5,200 |
| Nov 19, 2025 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 16,400 |
| Nov 18, 2025 | 1,115.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.45% | 5,000 |
| Nov 17, 2025 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 6,600 |
| Nov 14, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 5,500 |
| Nov 13, 2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.45% | 9,200 |
| Nov 12, 2025 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 8,600 |
| Nov 11, 2025 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 6,500 |
| Nov 10, 2025 | 1,115.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.45% | 7,600 |
| Nov 7, 2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 9,600 |
| Nov 6, 2025 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | - | 6,000 |
| Nov 5, 2025 | 1,135.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 6,200 |
| Nov 4, 2025 | 1,120.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.89% | 17,000 |
| Nov 3, 2025 | 1,150.00 | 1,150.00 | 1,095.00 | 1,120.00 | 1,120.00 | -2.61% | 36,000 |
| Oct 31, 2025 | 1,100.00 | 1,150.00 | 1,085.00 | 1,150.00 | 1,150.00 | 4.55% | 250,300 |
| Oct 30, 2025 | 1,090.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 0.92% | 24,100 |
| Oct 29, 2025 | 1,090.00 | 1,095.00 | 1,065.00 | 1,090.00 | 1,090.00 | 0.46% | 15,900 |
| Oct 28, 2025 | 1,060.00 | 1,095.00 | 1,055.00 | 1,085.00 | 1,085.00 | 2.84% | 35,400 |
| Oct 27, 2025 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.48% | 11,300 |
| Oct 24, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 7,500 |
| Oct 23, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 8,500 |
| Oct 22, 2025 | 1,055.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 15,200 |
| Oct 21, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 8,400 |
| Oct 20, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.48% | 5,000 |
| Oct 17, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 7,100 |
| Oct 16, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 6,700 |
| Oct 15, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 9,600 |
| Oct 14, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 9,200 |
| Oct 13, 2025 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 8,200 |
| Oct 10, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 5,700 |
| Oct 9, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 7,100 |
| Oct 8, 2025 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 7,200 |
| Oct 7, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | 9,500 |
| Oct 6, 2025 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | 8,800 |
| Oct 3, 2025 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 6,600 |
| Oct 2, 2025 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.92% | 8,400 |
| Oct 1, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 10,100 |
| Sep 30, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | - | 14,700 |
| Sep 29, 2025 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 9,200 |