PT Garuda Metalindo Tbk (IDX:BOLT)
Indonesia
· Delayed Price · Currency is IDR 955.00
-10.00 (-1.04%)
At close: Mar 6, 2026
PT Garuda Metalindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | -1.04% | 10,500 |
| Mar 5, 2026 | 955.00 | 965.00 | 945.00 | 965.00 | 965.00 | 1.05% | 12,200 |
| Mar 4, 2026 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | -1.55% | 11,300 |
| Mar 3, 2026 | 965.00 | 970.00 | 960.00 | 970.00 | 970.00 | 0.52% | 18,400 |
| Mar 2, 2026 | 980.00 | 980.00 | 930.00 | 965.00 | 965.00 | -1.53% | 86,900 |
| Feb 27, 2026 | 980.00 | 985.00 | 980.00 | 980.00 | 980.00 | - | 11,400 |
| Feb 26, 2026 | 980.00 | 985.00 | 955.00 | 980.00 | 980.00 | - | 37,900 |
| Feb 25, 2026 | 1,015.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | -2.97% | 77,000 |
| Feb 24, 2026 | 1,015.00 | 1,050.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 60,600 |
| Feb 23, 2026 | 1,020.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,015.00 | - | 64,700 |
| Feb 20, 2026 | 1,115.00 | 1,115.00 | 1,010.00 | 1,015.00 | 1,015.00 | -9.78% | 258,200 |
| Feb 19, 2026 | 1,100.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2.27% | 125,500 |
| Feb 18, 2026 | 1,085.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.85% | 331,000 |
| Feb 13, 2026 | 1,090.00 | 1,100.00 | 1,040.00 | 1,080.00 | 1,080.00 | -0.92% | 92,800 |
| Feb 12, 2026 | 1,100.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 128,700 |
| Feb 11, 2026 | 1,090.00 | 1,120.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.46% | 208,700 |
| Feb 10, 2026 | 1,040.00 | 1,155.00 | 1,035.00 | 1,090.00 | 1,090.00 | 5.31% | 383,900 |
| Feb 9, 2026 | 1,020.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 1.47% | 14,700 |
| Feb 6, 2026 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 10,700 |
| Feb 5, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 5,300 |
| Feb 4, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 5,700 |
| Feb 3, 2026 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.99% | 7,000 |
| Feb 2, 2026 | 1,015.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | - | 15,400 |
| Jan 30, 2026 | 1,010.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | - | 12,600 |
| Jan 29, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 7,000 |
| Jan 28, 2026 | 1,060.00 | 1,060.00 | 1,010.00 | 1,010.00 | 1,010.00 | -4.72% | 31,000 |
| Jan 27, 2026 | 1,060.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 5,300 |
| Jan 26, 2026 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 6,000 |
| Jan 23, 2026 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 14,300 |
| Jan 22, 2026 | 1,055.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.48% | 11,500 |
| Jan 21, 2026 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 0.48% | 38,900 |
| Jan 20, 2026 | 1,025.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,045.00 | 1.95% | 31,500 |
| Jan 19, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 6,800 |
| Jan 15, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 5,300 |
| Jan 14, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 4,700 |
| Jan 13, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 5,300 |
| Jan 12, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.49% | 5,700 |
| Jan 9, 2026 | 1,025.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 5,300 |
| Jan 8, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.49% | 6,000 |
| Jan 7, 2026 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 5,600 |
| Jan 6, 2026 | 1,025.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 6,700 |
| Jan 5, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 6,600 |
| Jan 2, 2026 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 6,000 |
| Dec 30, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 5,000 |
| Dec 29, 2025 | 1,015.00 | 1,020.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.49% | 5,300 |
| Dec 24, 2025 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 1,015.00 | - | 5,600 |
| Dec 23, 2025 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 8,500 |
| Dec 22, 2025 | 1,000.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 1.51% | 16,900 |
| Dec 19, 2025 | 1,025.00 | 1,025.00 | 990.00 | 995.00 | 995.00 | -2.45% | 24,000 |
| Dec 18, 2025 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 5,100 |
| Dec 17, 2025 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 5,900 |
| Dec 16, 2025 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.49% | 5,700 |
| Dec 15, 2025 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 6,400 |
| Dec 12, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 6,100 |
| Dec 11, 2025 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.97% | 5,700 |
| Dec 10, 2025 | 1,040.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 6,300 |
| Dec 9, 2025 | 1,045.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 6,300 |
| Dec 8, 2025 | 1,040.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,045.00 | 0.48% | 53,500 |
| Dec 5, 2025 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.48% | 5,800 |
| Dec 4, 2025 | 1,035.00 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.49% | 6,000 |
| Dec 3, 2025 | 1,030.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | - | 6,500 |
| Dec 2, 2025 | 1,040.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 19,400 |
| Dec 1, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.95% | 9,000 |
| Nov 28, 2025 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.45% | 17,000 |
| Nov 27, 2025 | 1,045.00 | 1,045.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.96% | 6,600 |
| Nov 26, 2025 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 9,600 |
| Nov 25, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 14,600 |
| Nov 24, 2025 | 1,080.00 | 1,080.00 | 1,040.00 | 1,060.00 | 1,060.00 | -1.85% | 32,500 |
| Nov 21, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 13,000 |
| Nov 20, 2025 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.46% | 5,200 |
| Nov 19, 2025 | 1,115.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 16,400 |
| Nov 18, 2025 | 1,115.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.45% | 5,000 |
| Nov 17, 2025 | 1,115.00 | 1,115.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 6,600 |
| Nov 14, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 5,500 |
| Nov 13, 2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.45% | 9,200 |
| Nov 12, 2025 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 8,600 |
| Nov 11, 2025 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 6,500 |
| Nov 10, 2025 | 1,115.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,115.00 | 0.45% | 7,600 |
| Nov 7, 2025 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 9,600 |
| Nov 6, 2025 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | - | 6,000 |
| Nov 5, 2025 | 1,135.00 | 1,135.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 6,200 |
| Nov 4, 2025 | 1,120.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 0.89% | 17,000 |
| Nov 3, 2025 | 1,150.00 | 1,150.00 | 1,095.00 | 1,120.00 | 1,120.00 | -2.61% | 36,000 |
| Oct 31, 2025 | 1,100.00 | 1,150.00 | 1,085.00 | 1,150.00 | 1,150.00 | 4.55% | 250,300 |
| Oct 30, 2025 | 1,090.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 0.92% | 24,100 |
| Oct 29, 2025 | 1,090.00 | 1,095.00 | 1,065.00 | 1,090.00 | 1,090.00 | 0.46% | 15,900 |
| Oct 28, 2025 | 1,060.00 | 1,095.00 | 1,055.00 | 1,085.00 | 1,085.00 | 2.84% | 35,400 |
| Oct 27, 2025 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.48% | 11,300 |
| Oct 24, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 7,500 |
| Oct 23, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 8,500 |
| Oct 22, 2025 | 1,055.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 15,200 |
| Oct 21, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 8,400 |
| Oct 20, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.48% | 5,000 |
| Oct 17, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 7,100 |
| Oct 16, 2025 | 1,045.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 6,700 |
| Oct 15, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 9,600 |
| Oct 14, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 9,200 |
| Oct 13, 2025 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 8,200 |
| Oct 10, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 5,700 |
| Oct 9, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 7,100 |