PT Garuda Metalindo Tbk (IDX:BOLT)
Indonesia · Delayed Price · Currency is IDR 810.00
+20.00 (2.53%)
Jul 23, 2026, 3:49 PM WIB
PT Garuda Metalindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 795.00 | 810.00 | 790.00 | 790.00 | - | - | 14,600 |
| Jul 21, 2026 | 785.00 | 795.00 | 780.00 | 790.00 | 790.00 | 1.28% | 8,600 |
| Jul 20, 2026 | 790.00 | 795.00 | 780.00 | 780.00 | 780.00 | -1.27% | 16,100 |
| Jul 17, 2026 | 795.00 | 795.00 | 785.00 | 790.00 | 790.00 | -0.63% | 6,900 |
| Jul 16, 2026 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | 0.63% | 10,100 |
| Jul 15, 2026 | 805.00 | 805.00 | 780.00 | 790.00 | 790.00 | -1.86% | 16,500 |
| Jul 14, 2026 | 790.00 | 810.00 | 790.00 | 805.00 | 805.00 | 2.55% | 22,900 |
| Jul 13, 2026 | 785.00 | 795.00 | 785.00 | 785.00 | 785.00 | - | 6,500 |
| Jul 10, 2026 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 0.64% | 6,500 |
| Jul 9, 2026 | 775.00 | 780.00 | 770.00 | 780.00 | 780.00 | 0.65% | 6,700 |
| Jul 8, 2026 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | -2.52% | 14,900 |
| Jul 7, 2026 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | - | 9,300 |
| Jul 6, 2026 | 770.00 | 805.00 | 760.00 | 795.00 | 795.00 | 3.25% | 22,200 |
| Jul 3, 2026 | 760.00 | 770.00 | 760.00 | 770.00 | 770.00 | 1.99% | 7,400 |
| Jul 2, 2026 | 765.00 | 765.00 | 750.00 | 755.00 | 755.00 | - | 14,600 |
| Jul 1, 2026 | 765.00 | 775.00 | 755.00 | 755.00 | 755.00 | -0.66% | 11,100 |
| Jun 30, 2026 | 755.00 | 770.00 | 755.00 | 760.00 | 760.00 | 0.66% | 10,400 |
| Jun 29, 2026 | 770.00 | 775.00 | 755.00 | 755.00 | 755.00 | -1.31% | 9,600 |
| Jun 26, 2026 | 785.00 | 830.00 | 765.00 | 765.00 | 765.00 | -2.55% | 59,600 |
| Jun 25, 2026 | 780.00 | 790.00 | 775.00 | 785.00 | 785.00 | 0.64% | 6,700 |
| Jun 24, 2026 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | -0.64% | 9,900 |
| Jun 23, 2026 | 785.00 | 790.00 | 780.00 | 785.00 | 785.00 | - | 8,000 |
| Jun 22, 2026 | 780.00 | 785.00 | 780.00 | 785.00 | 785.00 | 0.64% | 1,600 |
| Jun 19, 2026 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | - | 9,900 |
| Jun 18, 2026 | 785.00 | 790.00 | 775.00 | 780.00 | 780.00 | -0.64% | 7,700 |
| Jun 17, 2026 | 790.00 | 795.00 | 780.00 | 785.00 | 785.00 | -0.63% | 6,900 |
| Jun 15, 2026 | 785.00 | 805.00 | 785.00 | 790.00 | 790.00 | 1.28% | 7,000 |
| Jun 12, 2026 | 770.00 | 800.00 | 765.00 | 780.00 | 780.00 | 1.96% | 13,500 |
| Jun 11, 2026 | 765.00 | 770.00 | 755.00 | 765.00 | 765.00 | - | 8,200 |
| Jun 10, 2026 | 770.00 | 775.00 | 765.00 | 765.00 | 765.00 | -0.65% | 7,100 |
| Jun 9, 2026 | 770.00 | 770.00 | 765.00 | 770.00 | 770.00 | 0.65% | 9,400 |
| Jun 8, 2026 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | - | 8,900 |
| Jun 5, 2026 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | -1.29% | 6,900 |
| Jun 4, 2026 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | -0.64% | 6,900 |
| Jun 3, 2026 | 795.00 | 800.00 | 780.00 | 780.00 | 780.00 | -1.89% | 10,100 |
| Jun 2, 2026 | 800.00 | 805.00 | 795.00 | 795.00 | 795.00 | -1.24% | 6,400 |
| May 29, 2026 | 795.00 | 805.00 | 780.00 | 805.00 | 805.00 | 1.26% | 12,300 |
| May 26, 2026 | 790.00 | 805.00 | 790.00 | 795.00 | 795.00 | 1.27% | 6,800 |
| May 25, 2026 | 790.00 | 795.00 | 785.00 | 785.00 | 785.00 | -0.63% | 9,200 |
| May 22, 2026 | 790.00 | 795.00 | 785.00 | 790.00 | 790.00 | - | 10,500 |
| May 21, 2026 | 800.00 | 800.00 | 790.00 | 790.00 | 790.00 | -1.25% | 6,400 |
| May 20, 2026 | 790.00 | 800.00 | 790.00 | 800.00 | 800.00 | 1.27% | 7,400 |
| May 19, 2026 | 855.00 | 855.00 | 785.00 | 790.00 | 790.00 | -7.06% | 38,900 |
| May 18, 2026 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | -0.58% | 9,700 |
| May 13, 2026 | 855.00 | 855.00 | 850.00 | 855.00 | 855.00 | 0.59% | 6,000 |
| May 12, 2026 | 865.00 | 870.00 | 850.00 | 850.00 | 850.00 | -1.73% | 8,100 |
| May 11, 2026 | 855.00 | 865.00 | 850.00 | 865.00 | 865.00 | 1.17% | 15,500 |
| May 8, 2026 | 930.00 | 930.00 | 800.00 | 855.00 | 855.00 | -8.06% | 165,000 |
| May 7, 2026 | 990.00 | 990.00 | 920.00 | 930.00 | 930.00 | -1.06% | 139,700 |
| May 6, 2026 | 975.00 | 1,025.00 | 965.00 | 990.00 | 940.00 | 1.02% | 419,300 |