PT Garuda Metalindo Tbk (IDX:BOLT)
Indonesia · Delayed Price · Currency is IDR 735.00
-25.00 (-3.29%)
Oct 30, 2026, 4:00 PM WIB
PT Garuda Metalindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 760.00 | 765.00 | 735.00 | 735.00 | 735.00 | -3.29% | 13,200 |
| Oct 29, 2026 | 765.00 | 765.00 | 755.00 | 760.00 | 760.00 | -0.65% | 7,500 |
| Oct 28, 2026 | 755.00 | 765.00 | 740.00 | 765.00 | 765.00 | 2.68% | 16,800 |
| Oct 27, 2026 | 760.00 | 760.00 | 740.00 | 745.00 | 745.00 | -1.32% | 6,800 |
| Oct 26, 2026 | 760.00 | 760.00 | 750.00 | 755.00 | 755.00 | -0.66% | 6,700 |
| Oct 23, 2026 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | 2.01% | 16,200 |
| Oct 22, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | 19,700 |
| Oct 21, 2026 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | 1.36% | 8,100 |
| Oct 20, 2026 | 720.00 | 735.00 | 715.00 | 735.00 | 735.00 | 2.08% | 12,000 |
| Oct 19, 2026 | 750.00 | 750.00 | 715.00 | 720.00 | 720.00 | -4.00% | 10,600 |
| Oct 16, 2026 | 800.00 | 825.00 | 740.00 | 750.00 | 750.00 | -6.25% | 33,000 |
| Oct 15, 2026 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 6,700 |
| Oct 14, 2026 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 8,700 |
| Oct 13, 2026 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | - | 7,700 |
| Oct 12, 2026 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | 0.63% | 9,000 |
| Oct 9, 2026 | 800.00 | 815.00 | 795.00 | 795.00 | 795.00 | -0.63% | 21,900 |
| Oct 8, 2026 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 12,400 |
| Oct 7, 2026 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | - | 7,100 |
| Oct 6, 2026 | 780.00 | 795.00 | 775.00 | 795.00 | 795.00 | 3.25% | 22,400 |
| Oct 5, 2026 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | - | 8,800 |
| Oct 2, 2026 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | 0.65% | 7,800 |
| Oct 1, 2026 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 6,600 |
| Sep 30, 2026 | 775.00 | 775.00 | 760.00 | 765.00 | 765.00 | -1.29% | 12,100 |
| Sep 29, 2026 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | -0.64% | 7,500 |
| Sep 28, 2026 | 775.00 | 780.00 | 745.00 | 780.00 | 780.00 | 0.65% | 31,700 |
| Sep 25, 2026 | 795.00 | 800.00 | 775.00 | 775.00 | 775.00 | -2.52% | 12,900 |
| Sep 24, 2026 | 800.00 | 805.00 | 775.00 | 795.00 | 795.00 | -0.63% | 13,100 |
| Sep 23, 2026 | 790.00 | 800.00 | 785.00 | 800.00 | 800.00 | 1.91% | 9,100 |
| Sep 22, 2026 | 830.00 | 835.00 | 765.00 | 785.00 | 785.00 | -5.42% | 52,200 |
| Sep 21, 2026 | 845.00 | 855.00 | 820.00 | 830.00 | 830.00 | 0.61% | 44,400 |
| Sep 18, 2026 | 820.00 | 825.00 | 800.00 | 825.00 | 825.00 | 0.61% | 15,200 |
| Sep 17, 2026 | 805.00 | 825.00 | 805.00 | 820.00 | 820.00 | 1.86% | 61,200 |
| Sep 16, 2026 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.26% | 6,500 |
| Sep 15, 2026 | 795.00 | 800.00 | 785.00 | 795.00 | 795.00 | - | 9,000 |
| Sep 14, 2026 | 805.00 | 830.00 | 795.00 | 795.00 | 795.00 | -1.85% | 44,400 |
| Sep 11, 2026 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | 3.18% | 16,700 |
| Sep 10, 2026 | 815.00 | 815.00 | 785.00 | 785.00 | 785.00 | -3.68% | 14,900 |
| Sep 9, 2026 | 800.00 | 815.00 | 795.00 | 815.00 | 815.00 | 1.88% | 22,100 |
| Sep 8, 2026 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | - | 7,400 |
| Sep 7, 2026 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -1.23% | 14,600 |
| Sep 4, 2026 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | - | 9,400 |
| Sep 3, 2026 | 800.00 | 810.00 | 790.00 | 810.00 | 810.00 | 1.25% | 18,300 |
| Sep 2, 2026 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 0.63% | 12,100 |
| Sep 1, 2026 | 800.00 | 810.00 | 790.00 | 795.00 | 795.00 | -0.63% | 18,500 |
| Aug 31, 2026 | 785.00 | 805.00 | 785.00 | 800.00 | 800.00 | 2.56% | 29,900 |
| Aug 28, 2026 | 810.00 | 1,010.00 | 770.00 | 780.00 | 780.00 | -3.70% | 318,900 |
| Aug 27, 2026 | 800.00 | 810.00 | 795.00 | 810.00 | 810.00 | 1.89% | 14,100 |
| Aug 26, 2026 | 805.00 | 810.00 | 795.00 | 795.00 | 795.00 | -0.63% | 7,400 |
| Aug 24, 2026 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1.27% | 11,500 |
| Aug 21, 2026 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | - | 6,500 |