PT Garuda Metalindo Tbk (IDX:BOLT)
Indonesia · Delayed Price · Currency is IDR 1,125.00
+25.00 (2.27%)
Oct 31, 2025, 2:15 PM WIB
PT Garuda Metalindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,090.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 27,900 |
| Oct 29, 2025 | 1,090.00 | 1,095.00 | 1,065.00 | 1,090.00 | 1,090.00 | 0.46% | 16,500 |
| Oct 28, 2025 | 1,060.00 | 1,095.00 | 1,055.00 | 1,085.00 | 1,085.00 | 2.84% | 35,800 |
| Oct 27, 2025 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.48% | 13,100 |
| 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% | 12,900 |
| 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 | - | 8,800 |
| 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% | 9,500 |
| Oct 3, 2025 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 8,700 |
| 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 |
| Sep 26, 2025 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 13,700 |
| Sep 25, 2025 | 1,080.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.47% | 28,700 |
| Sep 24, 2025 | 1,060.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.90% | 21,400 |
| Sep 23, 2025 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.48% | 3,000 |
| Sep 22, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 3,000 |
| Sep 19, 2025 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.48% | 3,300 |
| Sep 18, 2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 13,700 |
| Sep 17, 2025 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 9,000 |
| Sep 16, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 100 |
| Sep 15, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 8,100 |
| Sep 12, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 2,800 |
| Sep 11, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 600 |
| Sep 10, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 300 |
| Sep 9, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 2,000 |
| Sep 8, 2025 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.47% | 7,800 |
| Sep 4, 2025 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.40% | 10,900 |
| Sep 3, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 100 |
| Sep 2, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.47% | 1,200 |
| Sep 1, 2025 | 1,070.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 1,700 |
| Aug 29, 2025 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | - | 2,500 |
| Aug 28, 2025 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.47% | 9,800 |
| Aug 27, 2025 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 6,700 |
| Aug 26, 2025 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | 21,700 |
| Aug 25, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.47% | 12,000 |
| Aug 22, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.47% | 7,500 |
| Aug 21, 2025 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.47% | 8,800 |