PT Garuda Metalindo Tbk (IDX:BOLT)
Indonesia · Delayed Price · Currency is IDR 795.00
-35.00 (-4.22%)
Sep 22, 2026, 3:30 PM WIB
PT Garuda Metalindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 830.00 | 835.00 | 765.00 | 815.00 | - | -1.81% | 38,300 |
| 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 |
| Aug 20, 2026 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | -0.63% | 7,700 |
| Aug 19, 2026 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 6,600 |
| Aug 18, 2026 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | - | 8,600 |
| Aug 14, 2026 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | 0.63% | 6,600 |
| Aug 13, 2026 | 795.00 | 800.00 | 790.00 | 790.00 | 790.00 | - | 6,900 |
| Aug 12, 2026 | 805.00 | 810.00 | 790.00 | 790.00 | 790.00 | -1.86% | 12,100 |
| Aug 11, 2026 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 8,800 |
| Aug 10, 2026 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | - | 7,300 |
| Aug 7, 2026 | 805.00 | 805.00 | 795.00 | 805.00 | 805.00 | 0.63% | 6,400 |
| Aug 6, 2026 | 805.00 | 810.00 | 800.00 | 800.00 | 800.00 | -0.62% | 9,200 |
| Aug 5, 2026 | 800.00 | 805.00 | 790.00 | 805.00 | 805.00 | 0.63% | 9,000 |
| Aug 4, 2026 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | - | 6,800 |
| Aug 3, 2026 | 805.00 | 805.00 | 790.00 | 800.00 | 800.00 | -0.62% | 8,200 |
| Jul 31, 2026 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 1.26% | 9,300 |
| Jul 30, 2026 | 780.00 | 795.00 | 780.00 | 795.00 | 795.00 | 2.58% | 7,200 |
| Jul 29, 2026 | 785.00 | 795.00 | 770.00 | 775.00 | 775.00 | -0.64% | 15,900 |
| Jul 28, 2026 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | -0.64% | 7,100 |
| Jul 27, 2026 | 800.00 | 805.00 | 785.00 | 785.00 | 785.00 | -1.88% | 7,800 |
| Jul 24, 2026 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -1.23% | 6,300 |
| Jul 23, 2026 | 795.00 | 815.00 | 795.00 | 810.00 | 810.00 | 2.53% | 18,500 |
| Jul 22, 2026 | 795.00 | 810.00 | 790.00 | 790.00 | 790.00 | - | 14,800 |
| 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 |