PT Garuda Metalindo Tbk (IDX:BOLT)
Indonesia · Delayed Price · Currency is IDR 790.00
0.00 (0.00%)
May 22, 2026, 3:32 PM WIB
PT Garuda Metalindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 790.00 | 795.00 | 790.00 | 790.00 | - | - | 3,400 |
| 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 |
| May 5, 2026 | 925.00 | 985.00 | 925.00 | 980.00 | 930.51 | 6.52% | 210,900 |
| May 4, 2026 | 905.00 | 925.00 | 905.00 | 920.00 | 873.54 | 2.22% | 11,300 |
| Apr 30, 2026 | 905.00 | 920.00 | 900.00 | 900.00 | 854.55 | - | 8,800 |
| Apr 29, 2026 | 945.00 | 950.00 | 900.00 | 900.00 | 854.55 | -4.76% | 61,400 |
| Apr 28, 2026 | 945.00 | 945.00 | 940.00 | 945.00 | 897.27 | 0.53% | 20,500 |
| Apr 27, 2026 | 935.00 | 945.00 | 935.00 | 940.00 | 892.53 | 0.53% | 11,200 |
| Apr 24, 2026 | 940.00 | 950.00 | 930.00 | 935.00 | 887.78 | - | 51,400 |
| Apr 23, 2026 | 920.00 | 935.00 | 920.00 | 935.00 | 887.78 | 1.63% | 40,500 |
| Apr 22, 2026 | 930.00 | 930.00 | 920.00 | 920.00 | 873.54 | -1.08% | 5,500 |
| Apr 21, 2026 | 920.00 | 930.00 | 920.00 | 930.00 | 883.03 | 1.09% | 5,400 |
| Apr 20, 2026 | 930.00 | 930.00 | 920.00 | 920.00 | 873.54 | -0.54% | 10,700 |
| Apr 17, 2026 | 945.00 | 950.00 | 920.00 | 925.00 | 878.28 | -2.12% | 17,900 |
| Apr 16, 2026 | 930.00 | 945.00 | 925.00 | 945.00 | 897.27 | 1.61% | 23,900 |
| Apr 15, 2026 | 935.00 | 945.00 | 930.00 | 930.00 | 883.03 | -0.53% | 20,200 |
| Apr 14, 2026 | 930.00 | 945.00 | 920.00 | 935.00 | 887.78 | 1.08% | 35,400 |
| Apr 13, 2026 | 925.00 | 955.00 | 920.00 | 925.00 | 878.28 | 0.54% | 77,300 |
| Apr 10, 2026 | 870.00 | 950.00 | 870.00 | 920.00 | 873.54 | 5.75% | 102,100 |
| Apr 9, 2026 | 870.00 | 875.00 | 865.00 | 870.00 | 826.06 | - | 6,800 |
| Apr 8, 2026 | 865.00 | 870.00 | 865.00 | 870.00 | 826.06 | 0.58% | 6,100 |
| Apr 7, 2026 | 865.00 | 870.00 | 865.00 | 865.00 | 821.31 | - | 13,300 |
| Apr 6, 2026 | 870.00 | 870.00 | 865.00 | 865.00 | 821.31 | -0.57% | 6,000 |
| Apr 2, 2026 | 885.00 | 890.00 | 870.00 | 870.00 | 826.06 | -1.14% | 14,700 |
| Apr 1, 2026 | 885.00 | 890.00 | 880.00 | 880.00 | 835.56 | - | 6,200 |
| Mar 31, 2026 | 885.00 | 890.00 | 880.00 | 880.00 | 835.56 | -0.56% | 8,000 |
| Mar 30, 2026 | 890.00 | 890.00 | 885.00 | 885.00 | 840.30 | -0.56% | 6,500 |
| Mar 27, 2026 | 910.00 | 910.00 | 890.00 | 890.00 | 845.05 | -2.20% | 15,700 |
| Mar 26, 2026 | 905.00 | 910.00 | 905.00 | 910.00 | 864.04 | 0.55% | 6,900 |
| Mar 25, 2026 | 920.00 | 925.00 | 905.00 | 905.00 | 859.29 | -1.63% | 11,800 |
| Mar 17, 2026 | 920.00 | 925.00 | 920.00 | 920.00 | 873.54 | -0.54% | 16,400 |
| Mar 16, 2026 | 930.00 | 930.00 | 925.00 | 925.00 | 878.28 | -0.54% | 6,500 |
| Mar 13, 2026 | 930.00 | 935.00 | 930.00 | 930.00 | 883.03 | - | 5,500 |
| Mar 12, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 883.03 | -1.06% | 8,300 |
| Mar 11, 2026 | 945.00 | 945.00 | 940.00 | 940.00 | 892.53 | -0.53% | 6,300 |
| Mar 10, 2026 | 945.00 | 945.00 | 920.00 | 945.00 | 897.27 | - | 17,300 |
| Mar 9, 2026 | 955.00 | 955.00 | 940.00 | 945.00 | 897.27 | -1.05% | 15,300 |
| Mar 6, 2026 | 970.00 | 970.00 | 955.00 | 955.00 | 906.77 | -1.04% | 10,500 |
| Mar 5, 2026 | 955.00 | 965.00 | 945.00 | 965.00 | 916.26 | 1.05% | 12,200 |
| Mar 4, 2026 | 970.00 | 970.00 | 955.00 | 955.00 | 906.77 | -1.55% | 11,300 |
| Mar 3, 2026 | 965.00 | 970.00 | 960.00 | 970.00 | 921.01 | 0.52% | 18,400 |