PT Garda Tujuh Buana Tbk (IDX:GTBO)
Indonesia · Delayed Price · Currency is IDR 165.00
-3.00 (-1.79%)
Oct 30, 2026, 4:02 PM WIB
PT Garda Tujuh Buana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | -1.79% | 75,800 |
| Oct 29, 2026 | 179.00 | 179.00 | 168.00 | 168.00 | 168.00 | - | 247,100 |
| Oct 28, 2026 | 153.00 | 168.00 | 153.00 | 168.00 | 168.00 | 9.80% | 195,400 |
| Oct 27, 2026 | 153.00 | 162.00 | 153.00 | 153.00 | 153.00 | -4.97% | 351,200 |
| Oct 26, 2026 | 170.00 | 170.00 | 160.00 | 161.00 | 161.00 | -5.29% | 103,000 |
| Oct 23, 2026 | 179.00 | 179.00 | 168.00 | 170.00 | 170.00 | -5.56% | 306,300 |
| Oct 22, 2026 | 202.00 | 202.00 | 180.00 | 180.00 | 180.00 | -10.00% | 177,000 |
| Oct 21, 2026 | 175.00 | 200.00 | 175.00 | 200.00 | 200.00 | 6.38% | 166,800 |
| Oct 20, 2026 | 154.00 | 188.00 | 154.00 | 188.00 | 188.00 | 9.94% | 766,400 |
| Oct 19, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -9.52% | 68,600 |
| Oct 16, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -10.00% | 183,800 |
| Oct 15, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -9.48% | 60,200 |
| Oct 14, 2026 | 254.00 | 254.00 | 232.00 | 232.00 | 232.00 | -8.66% | 530,600 |
| Oct 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 8.55% | 658,000 |
| Oct 12, 2026 | 214.00 | 234.00 | 214.00 | 234.00 | 234.00 | 9.35% | 1,238,500 |
| Oct 9, 2026 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1.90% | 192,500 |
| Oct 8, 2026 | 230.00 | 230.00 | 210.00 | 210.00 | 210.00 | - | 2,000,100 |
| Oct 7, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 9.95% | 765,100 |
| Oct 6, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 9.77% | 278,900 |
| Oct 5, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 9.43% | 243,900 |
| Oct 2, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 9.66% | 64,400 |
| Oct 1, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 9.85% | 97,300 |
| Sep 30, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 10.00% | 83,100 |
| Sep 29, 2026 | 133.00 | 133.00 | 120.00 | 120.00 | 120.00 | -9.77% | 55,100 |
| Sep 28, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 90,700 |
| Sep 25, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -2.21% | 15,300 |
| Sep 24, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | - | 9,100 |
| Sep 23, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -0.73% | 14,500 |
| Sep 22, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -0.72% | 141,900 |
| Sep 21, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -6.76% | 158,400 |
| Sep 18, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 5,100 |
| Sep 17, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -1.32% | 11,000 |
| Sep 16, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | 2,700 |
| Sep 15, 2026 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | 54,100 |
| Sep 14, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -0.64% | 51,200 |
| Sep 11, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 43,400 |
| Sep 10, 2026 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 2.63% | 200,000 |
| Sep 9, 2026 | 164.00 | 164.00 | 151.00 | 152.00 | 152.00 | -7.88% | 49,300 |
| Sep 8, 2026 | 150.00 | 165.00 | 150.00 | 165.00 | 165.00 | 10.00% | 42,700 |
| Sep 7, 2026 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | - | 235,900 |
| Sep 4, 2026 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | -6.25% | 236,900 |
| Sep 3, 2026 | 170.00 | 180.00 | 160.00 | 160.00 | 160.00 | -5.88% | 117,600 |
| Jun 29, 2026 | 160.00 | 170.00 | 160.00 | 170.00 | 170.00 | - | 1,700 |
| Jun 26, 2026 | 174.00 | 174.00 | 165.00 | 170.00 | 170.00 | -2.30% | 25,500 |
| Jun 25, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | -1.14% | 23,500 |
| Jun 24, 2026 | 177.00 | 180.00 | 171.00 | 176.00 | 176.00 | - | 19,900 |
| Jun 23, 2026 | 180.00 | 188.00 | 170.00 | 176.00 | 176.00 | -1.68% | 180,700 |
| Jun 22, 2026 | 180.00 | 210.00 | 169.00 | 179.00 | 179.00 | -1.65% | 2,253,600 |
| 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 |