PT Garda Tujuh Buana Tbk (IDX:GTBO)
Indonesia · Delayed Price · Currency is IDR 148.00
-2.00 (-1.33%)
Sep 18, 2026, 4:00 PM WIB
PT Garda Tujuh Buana Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | - | -1.33% | 5,300 |
| 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 |
| 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 |