PT Garuda Metalindo Tbk (IDX:BOLT)
Indonesia · Delayed Price · Currency is IDR 1,020.00
-5.00 (-0.49%)
At close: Feb 6, 2026
PT Garuda Metalindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 10,700 |
| Feb 5, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 5,300 |
| Feb 4, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 5,700 |
| Feb 3, 2026 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.99% | 7,000 |
| Feb 2, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 15,400 |
| Jan 30, 2026 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | - | 12,600 |
| Jan 29, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 7,000 |
| Jan 28, 2026 | 1,060.00 | 1,060.00 | 1,010.00 | 1,010.00 | 1,010.00 | -4.72% | 31,000 |
| Jan 27, 2026 | 1,060.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 5,300 |
| Jan 26, 2026 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 6,000 |
| Jan 23, 2026 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 14,300 |
| Jan 22, 2026 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.48% | 11,500 |
| Jan 21, 2026 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.48% | 38,900 |
| Jan 20, 2026 | 1,025.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,045.00 | 1.95% | 31,500 |
| Jan 19, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 6,800 |
| Jan 15, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 5,300 |
| Jan 14, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 4,700 |
| Jan 13, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 5,300 |
| Jan 12, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.49% | 5,700 |
| Jan 9, 2026 | 1,025.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 5,300 |
| Jan 8, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.49% | 6,000 |
| Jan 7, 2026 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 5,600 |
| Jan 6, 2026 | 1,025.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 6,700 |
| Jan 5, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 6,600 |
| Jan 2, 2026 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 6,000 |
| Dec 30, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 5,000 |
| Dec 29, 2025 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.49% | 5,300 |
| Dec 24, 2025 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | - | 5,600 |
| Dec 23, 2025 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 8,500 |
| Dec 22, 2025 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 1.51% | 16,900 |
| Dec 19, 2025 | 1,025.00 | 1,025.00 | 990.00 | 995.00 | 995.00 | -2.45% | 24,000 |
| Dec 18, 2025 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 5,100 |
| Dec 17, 2025 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 5,900 |
| Dec 16, 2025 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 5,700 |
| Dec 15, 2025 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 6,400 |
| Dec 12, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 6,100 |
| Dec 11, 2025 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.97% | 5,700 |
| Dec 10, 2025 | 1,040.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 6,300 |
| Dec 9, 2025 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 6,300 |
| Dec 8, 2025 | 1,040.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,045.00 | 0.48% | 53,500 |
| 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 |