PT Garuda Metalindo Tbk (IDX:BOLT)
Indonesia
· Delayed Price · Currency is IDR 945.00
+5.00 (0.53%)
Apr 28, 2026, 3:02 PM WIB
PT Garuda Metalindo Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 945.00 | 945.00 | 940.00 | 940.00 | - | - | 16,200 |
| Apr 27, 2026 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | 0.53% | 11,200 |
| Apr 24, 2026 | 940.00 | 950.00 | 930.00 | 935.00 | 935.00 | - | 51,400 |
| Apr 23, 2026 | 920.00 | 935.00 | 920.00 | 935.00 | 935.00 | 1.63% | 40,500 |
| Apr 22, 2026 | 930.00 | 930.00 | 920.00 | 920.00 | 920.00 | -1.08% | 5,500 |
| Apr 21, 2026 | 920.00 | 930.00 | 920.00 | 930.00 | 930.00 | 1.09% | 5,400 |
| Apr 20, 2026 | 930.00 | 930.00 | 920.00 | 920.00 | 920.00 | -0.54% | 10,700 |
| Apr 17, 2026 | 945.00 | 950.00 | 920.00 | 925.00 | 925.00 | -2.12% | 17,900 |
| Apr 16, 2026 | 930.00 | 945.00 | 925.00 | 945.00 | 945.00 | 1.61% | 23,900 |
| Apr 15, 2026 | 935.00 | 945.00 | 930.00 | 930.00 | 930.00 | -0.53% | 20,200 |
| Apr 14, 2026 | 930.00 | 945.00 | 920.00 | 935.00 | 935.00 | 1.08% | 35,400 |
| Apr 13, 2026 | 925.00 | 955.00 | 920.00 | 925.00 | 925.00 | 0.54% | 77,300 |
| Apr 10, 2026 | 870.00 | 950.00 | 870.00 | 920.00 | 920.00 | 5.75% | 102,100 |
| Apr 9, 2026 | 870.00 | 875.00 | 865.00 | 870.00 | 870.00 | - | 6,800 |
| Apr 8, 2026 | 865.00 | 870.00 | 865.00 | 870.00 | 870.00 | 0.58% | 6,100 |
| Apr 7, 2026 | 865.00 | 870.00 | 865.00 | 865.00 | 865.00 | - | 13,300 |
| Apr 6, 2026 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | -0.57% | 6,000 |
| Apr 2, 2026 | 885.00 | 890.00 | 870.00 | 870.00 | 870.00 | -1.14% | 14,700 |
| Apr 1, 2026 | 885.00 | 890.00 | 880.00 | 880.00 | 880.00 | - | 6,200 |
| Mar 31, 2026 | 885.00 | 890.00 | 880.00 | 880.00 | 880.00 | -0.56% | 8,000 |
| Mar 30, 2026 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | -0.56% | 6,500 |
| Mar 27, 2026 | 910.00 | 910.00 | 890.00 | 890.00 | 890.00 | -2.20% | 15,700 |
| Mar 26, 2026 | 905.00 | 910.00 | 905.00 | 910.00 | 910.00 | 0.55% | 6,900 |
| Mar 25, 2026 | 920.00 | 925.00 | 905.00 | 905.00 | 905.00 | -1.63% | 11,800 |
| Mar 17, 2026 | 920.00 | 925.00 | 920.00 | 920.00 | 920.00 | -0.54% | 16,400 |
| Mar 16, 2026 | 930.00 | 930.00 | 925.00 | 925.00 | 925.00 | -0.54% | 6,500 |
| Mar 13, 2026 | 930.00 | 935.00 | 930.00 | 930.00 | 930.00 | - | 5,500 |
| Mar 12, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 930.00 | -1.06% | 8,300 |
| Mar 11, 2026 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | -0.53% | 6,300 |
| Mar 10, 2026 | 945.00 | 945.00 | 920.00 | 945.00 | 945.00 | - | 17,300 |
| Mar 9, 2026 | 955.00 | 955.00 | 940.00 | 945.00 | 945.00 | -1.05% | 15,300 |
| 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 |