PT Garda Tujuh Buana Tbk (IDX:GTBO)
Indonesia · Delayed Price · Currency is IDR 194.00
-12.00 (-5.83%)
May 21, 2026, 4:11 PM WIB
PT Garda Tujuh Buana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 208.00 | 208.00 | 200.00 | 200.00 | - | -2.91% | 3,400 |
| 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 |
| Mar 31, 2026 | 218.00 | 228.00 | 212.00 | 220.00 | 220.00 | 0.92% | 176,500 |
| Mar 30, 2026 | 220.00 | 230.00 | 208.00 | 218.00 | 218.00 | -0.91% | 67,600 |
| Mar 27, 2026 | 212.00 | 226.00 | 204.00 | 220.00 | 220.00 | 3.77% | 142,600 |
| Mar 26, 2026 | 208.00 | 230.00 | 204.00 | 212.00 | 212.00 | 1.92% | 115,700 |
| Mar 25, 2026 | 197.00 | 210.00 | 197.00 | 208.00 | 208.00 | 4.00% | 82,100 |
| Mar 17, 2026 | 210.00 | 210.00 | 192.00 | 200.00 | 200.00 | -4.76% | 72,800 |
| Mar 16, 2026 | 190.00 | 212.00 | 189.00 | 210.00 | 210.00 | 7.14% | 182,000 |
| Mar 13, 2026 | 198.00 | 210.00 | 188.00 | 196.00 | 196.00 | -6.67% | 85,300 |
| Mar 12, 2026 | 214.00 | 228.00 | 196.00 | 210.00 | 210.00 | 0.96% | 227,200 |
| Mar 11, 2026 | 212.00 | 220.00 | 200.00 | 208.00 | 208.00 | -1.89% | 351,700 |
| Mar 10, 2026 | 206.00 | 218.00 | 189.00 | 212.00 | 212.00 | 2.91% | 280,600 |
| Mar 9, 2026 | 242.00 | 250.00 | 206.00 | 206.00 | 206.00 | -14.88% | 804,600 |
| Mar 6, 2026 | 244.00 | 256.00 | 228.00 | 242.00 | 242.00 | -0.82% | 63,800 |
| Mar 5, 2026 | 244.00 | 250.00 | 236.00 | 244.00 | 244.00 | - | 188,900 |
| Mar 4, 2026 | 260.00 | 260.00 | 230.00 | 244.00 | 244.00 | -2.40% | 621,800 |
| Mar 3, 2026 | 234.00 | 256.00 | 234.00 | 250.00 | 250.00 | 6.84% | 510,300 |
| Mar 2, 2026 | 240.00 | 246.00 | 228.00 | 234.00 | 234.00 | -3.31% | 441,800 |