PT Garuda Metalindo Tbk (IDX:BOLT)
Indonesia
· Delayed Price · Currency is IDR 1,040.00
+5.00 (0.48%)
At close: Dec 5, 2025
PT Garuda Metalindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1,060.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 7,200 |
| Oct 7, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.93% | 9,500 |
| Oct 6, 2025 | 1,075.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.47% | 8,800 |
| Oct 3, 2025 | 1,075.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 6,600 |
| Oct 2, 2025 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.92% | 8,400 |
| Oct 1, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,085.00 | 0.46% | 10,100 |
| Sep 30, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | - | 14,700 |
| Sep 29, 2025 | 1,085.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 9,200 |
| Sep 26, 2025 | 1,080.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 13,700 |
| Sep 25, 2025 | 1,080.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.47% | 28,700 |
| Sep 24, 2025 | 1,060.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.90% | 21,400 |
| Sep 23, 2025 | 1,050.00 | 1,055.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.48% | 1,500 |
| Sep 22, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 3,000 |
| Sep 19, 2025 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.48% | 3,200 |
| Sep 18, 2025 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 13,700 |
| Sep 17, 2025 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 6,900 |
| Sep 16, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 100 |
| Sep 15, 2025 | 1,050.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 8,100 |
| Sep 12, 2025 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.47% | 2,800 |
| Sep 11, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 500 |
| Sep 10, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 300 |
| Sep 9, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - | 2,000 |
| Sep 8, 2025 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | -0.47% | 7,600 |
| Sep 4, 2025 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | -1.40% | 10,800 |
| Sep 3, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 100 |
| Sep 2, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.47% | 1,200 |
| Sep 1, 2025 | 1,070.00 | 1,075.00 | 1,070.00 | 1,070.00 | 1,070.00 | - | 1,700 |
| Aug 29, 2025 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | - | 2,500 |
| Aug 28, 2025 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.47% | 9,800 |
| Aug 27, 2025 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 5,700 |
| Aug 26, 2025 | 1,070.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.47% | 20,600 |
| Aug 25, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.47% | 11,600 |
| Aug 22, 2025 | 1,070.00 | 1,070.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.47% | 7,500 |
| Aug 21, 2025 | 1,070.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.47% | 8,800 |
| Aug 20, 2025 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 5,100 |
| Aug 19, 2025 | 1,080.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 16,600 |
| Aug 15, 2025 | 1,085.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 24,200 |
| Aug 14, 2025 | 1,095.00 | 1,095.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 6,600 |
| Aug 13, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 23,100 |
| Aug 12, 2025 | 1,060.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,090.00 | 2.83% | 41,200 |
| Aug 11, 2025 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 7,300 |
| Aug 8, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,060.00 | 0.47% | 3,600 |
| Aug 7, 2025 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | - | 83,200 |
| Aug 6, 2025 | 1,120.00 | 1,125.00 | 1,050.00 | 1,055.00 | 1,055.00 | -5.80% | 59,100 |
| Aug 5, 2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.44% | 11,800 |
| Aug 4, 2025 | 1,185.00 | 1,185.00 | 1,125.00 | 1,125.00 | 1,125.00 | -5.06% | 35,300 |
| Aug 1, 2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.42% | 4,000 |
| Jul 31, 2025 | 1,195.00 | 1,195.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.42% | 8,500 |
| Jul 30, 2025 | 1,195.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | - | 10,800 |
| Jul 29, 2025 | 1,225.00 | 1,225.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.45% | 17,300 |
| Jul 28, 2025 | 1,240.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.81% | 25,300 |
| Jul 25, 2025 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,235.00 | - | 92,500 |
| Jul 24, 2025 | 1,230.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,235.00 | 0.41% | 352,200 |
| Jul 23, 2025 | 1,230.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,230.00 | 0.41% | 482,100 |
| Jul 22, 2025 | 1,225.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,225.00 | - | 635,200 |
| Jul 21, 2025 | 1,230.00 | 1,240.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 521,700 |
| Jul 18, 2025 | 1,225.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.41% | 410,700 |
| Jul 17, 2025 | 1,225.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 563,000 |