PT Garda Tujuh Buana Tbk (IDX:GTBO)
Indonesia · Delayed Price · Currency is IDR 177.00
-5.00 (-2.75%)
Jun 22, 2026, 11:45 AM WIB
PT Garda Tujuh Buana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | -1.62% | 28,500 |
| Jun 18, 2026 | 185.00 | 186.00 | 171.00 | 185.00 | 185.00 | - | 71,400 |
| Jun 17, 2026 | 182.00 | 190.00 | 178.00 | 185.00 | 185.00 | 1.65% | 28,900 |
| Jun 15, 2026 | 184.00 | 192.00 | 175.00 | 182.00 | 182.00 | 1.11% | 287,500 |
| Jun 12, 2026 | 174.00 | 188.00 | 160.00 | 180.00 | 180.00 | 2.86% | 942,600 |
| Jun 11, 2026 | 173.00 | 177.00 | 169.00 | 175.00 | 175.00 | -1.13% | 15,800 |
| Jun 10, 2026 | 180.00 | 189.00 | 160.00 | 177.00 | 177.00 | -1.67% | 245,200 |
| Jun 9, 2026 | 180.00 | 180.00 | 168.00 | 180.00 | 180.00 | 0.56% | 66,500 |
| Jun 8, 2026 | 179.00 | 184.00 | 172.00 | 179.00 | 179.00 | -3.24% | 45,000 |
| Jun 5, 2026 | 187.00 | 194.00 | 183.00 | 185.00 | 185.00 | -1.07% | 135,100 |
| Jun 4, 2026 | 190.00 | 190.00 | 178.00 | 187.00 | 187.00 | -1.58% | 78,400 |
| Jun 3, 2026 | 192.00 | 192.00 | 185.00 | 190.00 | 190.00 | -1.04% | 130,600 |
| Jun 2, 2026 | 186.00 | 193.00 | 183.00 | 192.00 | 192.00 | 3.23% | 29,300 |
| May 29, 2026 | 195.00 | 195.00 | 185.00 | 186.00 | 186.00 | -4.62% | 147,700 |
| May 26, 2026 | 191.00 | 199.00 | 188.00 | 195.00 | 195.00 | 2.09% | 52,800 |
| May 25, 2026 | 193.00 | 202.00 | 190.00 | 191.00 | 191.00 | - | 69,400 |
| May 22, 2026 | 193.00 | 194.00 | 189.00 | 191.00 | 191.00 | -1.55% | 37,700 |
| May 21, 2026 | 208.00 | 208.00 | 194.00 | 194.00 | 194.00 | -5.83% | 70,700 |
| May 20, 2026 | 208.00 | 224.00 | 196.00 | 206.00 | 206.00 | 1.98% | 566,500 |
| May 19, 2026 | 210.00 | 214.00 | 199.00 | 202.00 | 202.00 | -0.98% | 121,700 |
| May 18, 2026 | 208.00 | 208.00 | 197.00 | 204.00 | 204.00 | - | 26,100 |
| May 13, 2026 | 202.00 | 214.00 | 200.00 | 204.00 | 204.00 | -2.86% | 79,100 |
| May 12, 2026 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | -0.94% | 69,500 |
| May 11, 2026 | 214.00 | 218.00 | 202.00 | 212.00 | 212.00 | -0.93% | 245,600 |
| May 8, 2026 | 220.00 | 228.00 | 206.00 | 214.00 | 214.00 | -2.73% | 262,000 |
| May 7, 2026 | 204.00 | 256.00 | 204.00 | 220.00 | 220.00 | 6.80% | 3,720,700 |
| May 6, 2026 | 212.00 | 212.00 | 202.00 | 206.00 | 206.00 | -0.96% | 51,600 |
| May 5, 2026 | 212.00 | 234.00 | 208.00 | 208.00 | 208.00 | - | 205,000 |
| May 4, 2026 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | -5.45% | 154,800 |
| Apr 30, 2026 | 228.00 | 230.00 | 214.00 | 220.00 | 220.00 | -1.79% | 58,100 |
| Apr 29, 2026 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | 0.90% | 109,500 |
| Apr 28, 2026 | 228.00 | 232.00 | 220.00 | 222.00 | 222.00 | -2.63% | 140,700 |
| Apr 27, 2026 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 1.79% | 36,900 |
| Apr 24, 2026 | 228.00 | 238.00 | 218.00 | 224.00 | 224.00 | -1.75% | 202,100 |
| Apr 23, 2026 | 224.00 | 260.00 | 222.00 | 228.00 | 228.00 | 1.79% | 335,800 |
| Apr 22, 2026 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | -1.75% | 113,500 |
| Apr 21, 2026 | 226.00 | 236.00 | 220.00 | 228.00 | 228.00 | -1.72% | 175,100 |
| Apr 20, 2026 | 248.00 | 280.00 | 220.00 | 232.00 | 232.00 | -2.52% | 1,999,500 |
| Apr 17, 2026 | 224.00 | 244.00 | 220.00 | 238.00 | 238.00 | 7.21% | 796,200 |
| Apr 16, 2026 | 222.00 | 224.00 | 214.00 | 222.00 | 222.00 | 1.83% | 90,600 |
| Apr 15, 2026 | 220.00 | 220.00 | 208.00 | 218.00 | 218.00 | -0.91% | 149,300 |
| Apr 14, 2026 | 218.00 | 222.00 | 212.00 | 220.00 | 220.00 | 1.85% | 599,100 |
| Apr 13, 2026 | 218.00 | 230.00 | 214.00 | 216.00 | 216.00 | -0.92% | 57,100 |
| Apr 10, 2026 | 222.00 | 222.00 | 210.00 | 218.00 | 218.00 | -1.80% | 56,300 |
| Apr 9, 2026 | 220.00 | 236.00 | 214.00 | 222.00 | 222.00 | 1.83% | 134,000 |
| Apr 8, 2026 | 226.00 | 230.00 | 212.00 | 218.00 | 218.00 | -5.22% | 158,800 |
| Apr 7, 2026 | 216.00 | 240.00 | 210.00 | 230.00 | 230.00 | 7.48% | 237,400 |
| Apr 6, 2026 | 216.00 | 224.00 | 200.00 | 214.00 | 214.00 | -2.73% | 263,200 |
| Apr 2, 2026 | 220.00 | 224.00 | 212.00 | 220.00 | 220.00 | 0.92% | 27,000 |
| Apr 1, 2026 | 220.00 | 228.00 | 210.00 | 218.00 | 218.00 | -0.91% | 76,000 |