PT Garuda Metalindo Tbk (IDX:BOLT)
Indonesia · Delayed Price · Currency is IDR 800.00
+5.00 (0.63%)
Oct 12, 2026, 3:44 PM WIB
PT Garuda Metalindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | 0.63% | 10,500 |
| 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 |
| 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 |