PT Garda Tujuh Buana Tbk (IDX:GTBO)
Indonesia
· Delayed Price · Currency is IDR 224.00
+2.00 (0.90%)
Apr 29, 2026, 10:12 AM WIB
PT Garda Tujuh Buana Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 228.00 | 232.00 | 220.00 | 222.00 | 222.00 | -2.63% | 140,700 |
| Apr 27, 2026 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 1.79% | 36,900 |
| Apr 24, 2026 | 228.00 | 238.00 | 218.00 | 224.00 | 224.00 | -1.75% | 202,100 |
| Apr 23, 2026 | 224.00 | 260.00 | 222.00 | 228.00 | 228.00 | 1.79% | 335,800 |
| Apr 22, 2026 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | -1.75% | 113,500 |
| Apr 21, 2026 | 226.00 | 236.00 | 220.00 | 228.00 | 228.00 | -1.72% | 175,100 |
| Apr 20, 2026 | 248.00 | 280.00 | 220.00 | 232.00 | 232.00 | -2.52% | 1,999,500 |
| Apr 17, 2026 | 224.00 | 244.00 | 220.00 | 238.00 | 238.00 | 7.21% | 785,900 |
| Apr 16, 2026 | 222.00 | 224.00 | 214.00 | 222.00 | 222.00 | 1.83% | 90,600 |
| Apr 15, 2026 | 220.00 | 220.00 | 208.00 | 218.00 | 218.00 | -0.91% | 149,300 |
| Apr 14, 2026 | 218.00 | 222.00 | 212.00 | 220.00 | 220.00 | 1.85% | 599,100 |
| Apr 13, 2026 | 218.00 | 230.00 | 214.00 | 216.00 | 216.00 | -0.92% | 57,100 |
| Apr 10, 2026 | 222.00 | 222.00 | 210.00 | 218.00 | 218.00 | -1.80% | 56,300 |
| Apr 9, 2026 | 220.00 | 236.00 | 214.00 | 222.00 | 222.00 | 1.83% | 134,000 |
| Apr 8, 2026 | 226.00 | 230.00 | 212.00 | 218.00 | 218.00 | -5.22% | 158,800 |
| Apr 7, 2026 | 216.00 | 240.00 | 210.00 | 230.00 | 230.00 | 7.48% | 237,400 |
| Apr 6, 2026 | 216.00 | 224.00 | 200.00 | 214.00 | 214.00 | -2.73% | 263,200 |
| Apr 2, 2026 | 220.00 | 224.00 | 212.00 | 220.00 | 220.00 | 0.92% | 27,000 |
| Apr 1, 2026 | 220.00 | 228.00 | 210.00 | 218.00 | 218.00 | -0.91% | 76,000 |
| Mar 31, 2026 | 218.00 | 228.00 | 212.00 | 220.00 | 220.00 | 0.92% | 176,500 |
| Mar 30, 2026 | 220.00 | 230.00 | 208.00 | 218.00 | 218.00 | -0.91% | 67,600 |
| Mar 27, 2026 | 212.00 | 226.00 | 204.00 | 220.00 | 220.00 | 3.77% | 142,600 |
| Mar 26, 2026 | 208.00 | 230.00 | 204.00 | 212.00 | 212.00 | 1.92% | 115,700 |
| Mar 25, 2026 | 197.00 | 210.00 | 197.00 | 208.00 | 208.00 | 4.00% | 82,100 |
| Mar 17, 2026 | 210.00 | 210.00 | 192.00 | 200.00 | 200.00 | -4.76% | 72,800 |
| Mar 16, 2026 | 190.00 | 212.00 | 189.00 | 210.00 | 210.00 | 7.14% | 182,000 |
| Mar 13, 2026 | 198.00 | 210.00 | 188.00 | 196.00 | 196.00 | -6.67% | 85,300 |
| Mar 12, 2026 | 214.00 | 228.00 | 196.00 | 210.00 | 210.00 | 0.96% | 227,200 |
| Mar 11, 2026 | 212.00 | 220.00 | 200.00 | 208.00 | 208.00 | -1.89% | 351,700 |
| Mar 10, 2026 | 206.00 | 218.00 | 189.00 | 212.00 | 212.00 | 2.91% | 280,600 |
| Mar 9, 2026 | 242.00 | 250.00 | 206.00 | 206.00 | 206.00 | -14.88% | 804,600 |
| Mar 6, 2026 | 244.00 | 256.00 | 228.00 | 242.00 | 242.00 | -0.82% | 63,800 |
| Mar 5, 2026 | 244.00 | 250.00 | 236.00 | 244.00 | 244.00 | - | 188,900 |
| Mar 4, 2026 | 260.00 | 260.00 | 230.00 | 244.00 | 244.00 | -2.40% | 621,800 |
| Mar 3, 2026 | 234.00 | 256.00 | 234.00 | 250.00 | 250.00 | 6.84% | 510,300 |
| Mar 2, 2026 | 240.00 | 246.00 | 228.00 | 234.00 | 234.00 | -3.31% | 441,800 |
| Feb 27, 2026 | 244.00 | 248.00 | 238.00 | 242.00 | 242.00 | -2.42% | 130,900 |
| Feb 26, 2026 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | -2.36% | 57,700 |
| Feb 25, 2026 | 254.00 | 260.00 | 246.00 | 254.00 | 254.00 | -2.31% | 166,900 |
| Feb 24, 2026 | 272.00 | 274.00 | 246.00 | 260.00 | 260.00 | -5.11% | 1,881,000 |
| Feb 23, 2026 | 272.00 | 280.00 | 264.00 | 274.00 | 274.00 | - | 497,200 |
| Feb 20, 2026 | 274.00 | 280.00 | 260.00 | 274.00 | 274.00 | - | 943,600 |
| Feb 19, 2026 | 252.00 | 280.00 | 240.00 | 274.00 | 274.00 | 10.48% | 610,600 |
| Feb 13, 2026 | 246.00 | 260.00 | 242.00 | 248.00 | 248.00 | -1.59% | 239,300 |
| Feb 12, 2026 | 258.00 | 262.00 | 252.00 | 252.00 | 252.00 | -1.56% | 54,800 |
| Feb 11, 2026 | 250.00 | 274.00 | 244.00 | 256.00 | 256.00 | 2.40% | 393,400 |
| Feb 10, 2026 | 244.00 | 260.00 | 244.00 | 250.00 | 250.00 | -2.34% | 242,800 |
| Feb 9, 2026 | 244.00 | 258.00 | 240.00 | 256.00 | 256.00 | 0.79% | 114,200 |
| Feb 6, 2026 | 240.00 | 266.00 | 240.00 | 254.00 | 254.00 | -5.22% | 332,000 |
| Feb 5, 2026 | 272.00 | 274.00 | 262.00 | 268.00 | 268.00 | -1.47% | 26,500 |
| Feb 4, 2026 | 274.00 | 278.00 | 256.00 | 272.00 | 272.00 | -0.73% | 77,800 |
| Feb 3, 2026 | 274.00 | 280.00 | 248.00 | 274.00 | 274.00 | -0.72% | 1,074,300 |
| Feb 2, 2026 | 282.00 | 292.00 | 236.00 | 276.00 | 276.00 | - | 1,145,200 |
| Jan 30, 2026 | 266.00 | 294.00 | 266.00 | 276.00 | 276.00 | 3.76% | 518,700 |
| Jan 29, 2026 | 266.00 | 268.00 | 230.00 | 266.00 | 266.00 | - | 636,000 |
| Jan 28, 2026 | 292.00 | 300.00 | 250.00 | 266.00 | 266.00 | -7.64% | 994,500 |
| Jan 27, 2026 | 278.00 | 290.00 | 276.00 | 288.00 | 288.00 | 3.60% | 544,400 |
| Jan 26, 2026 | 296.00 | 296.00 | 266.00 | 278.00 | 278.00 | - | 836,100 |
| Jan 23, 2026 | 276.00 | 300.00 | 268.00 | 278.00 | 278.00 | 1.46% | 1,001,500 |
| Jan 22, 2026 | 282.00 | 294.00 | 274.00 | 274.00 | 274.00 | -2.14% | 897,300 |
| Jan 21, 2026 | 288.00 | 300.00 | 256.00 | 280.00 | 280.00 | -1.41% | 1,325,700 |
| Jan 20, 2026 | 290.00 | 294.00 | 280.00 | 284.00 | 284.00 | -2.07% | 315,700 |
| Jan 19, 2026 | 298.00 | 298.00 | 282.00 | 290.00 | 290.00 | -2.68% | 232,200 |
| Jan 15, 2026 | 294.00 | 300.00 | 288.00 | 298.00 | 298.00 | 1.36% | 1,049,100 |
| Jan 14, 2026 | 290.00 | 296.00 | 280.00 | 294.00 | 294.00 | 1.38% | 293,900 |
| Jan 13, 2026 | 300.00 | 300.00 | 276.00 | 290.00 | 290.00 | -1.36% | 864,300 |
| Jan 12, 2026 | 292.00 | 304.00 | 284.00 | 294.00 | 294.00 | 0.68% | 1,694,600 |
| Jan 9, 2026 | 312.00 | 318.00 | 290.00 | 292.00 | 292.00 | -5.81% | 3,274,900 |
| Jan 8, 2026 | 282.00 | 328.00 | 266.00 | 310.00 | 310.00 | 11.51% | 12,436,200 |
| Jan 7, 2026 | 264.00 | 280.00 | 264.00 | 278.00 | 278.00 | 6.11% | 1,792,300 |
| Jan 6, 2026 | 272.00 | 272.00 | 258.00 | 262.00 | 262.00 | -2.96% | 1,487,300 |
| Jan 5, 2026 | 246.00 | 270.00 | 236.00 | 270.00 | 270.00 | 9.76% | 2,441,800 |
| Jan 2, 2026 | 248.00 | 248.00 | 238.00 | 246.00 | 246.00 | 3.36% | 399,500 |
| Dec 30, 2025 | 244.00 | 244.00 | 232.00 | 238.00 | 238.00 | -2.46% | 967,100 |
| Dec 29, 2025 | 248.00 | 248.00 | 234.00 | 244.00 | 244.00 | -1.61% | 466,800 |
| Dec 24, 2025 | 244.00 | 282.00 | 230.00 | 248.00 | 248.00 | 1.64% | 8,114,000 |
| Dec 23, 2025 | 246.00 | 248.00 | 232.00 | 244.00 | 244.00 | -1.61% | 568,600 |
| Dec 22, 2025 | 260.00 | 260.00 | 242.00 | 248.00 | 248.00 | -4.62% | 1,108,100 |
| Dec 19, 2025 | 258.00 | 266.00 | 242.00 | 260.00 | 260.00 | -1.52% | 636,400 |
| Dec 18, 2025 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | - | 437,200 |
| Dec 17, 2025 | 266.00 | 270.00 | 252.00 | 264.00 | 264.00 | - | 951,300 |
| Dec 16, 2025 | 268.00 | 270.00 | 262.00 | 264.00 | 264.00 | -2.22% | 1,017,600 |
| Dec 15, 2025 | 268.00 | 270.00 | 250.00 | 270.00 | 270.00 | 3.85% | 3,421,500 |
| Dec 12, 2025 | 310.00 | 320.00 | 240.00 | 260.00 | 260.00 | -7.80% | 22,882,700 |
| Dec 11, 2025 | 246.00 | 282.00 | 238.00 | 282.00 | 282.00 | 24.78% | 28,304,800 |
| Dec 10, 2025 | 216.00 | 228.00 | 214.00 | 226.00 | 226.00 | 5.61% | 2,945,400 |
| Dec 9, 2025 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | -3.60% | 585,200 |
| Dec 8, 2025 | 218.00 | 224.00 | 210.00 | 222.00 | 222.00 | 1.83% | 2,104,200 |
| Dec 5, 2025 | 226.00 | 226.00 | 214.00 | 218.00 | 218.00 | -0.91% | 766,100 |
| Dec 4, 2025 | 208.00 | 244.00 | 208.00 | 220.00 | 220.00 | 4.76% | 8,746,900 |
| Dec 3, 2025 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | - | 59,800 |
| Dec 2, 2025 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | - | 302,700 |
| Dec 1, 2025 | 208.00 | 214.00 | 199.00 | 210.00 | 210.00 | 0.96% | 1,342,900 |
| Nov 28, 2025 | 206.00 | 208.00 | 199.00 | 208.00 | 208.00 | 0.97% | 561,600 |
| Nov 27, 2025 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | -0.96% | 157,600 |
| Nov 26, 2025 | 204.00 | 208.00 | 197.00 | 208.00 | 208.00 | 0.97% | 806,600 |
| Nov 25, 2025 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | -0.96% | 566,000 |
| Nov 24, 2025 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | - | 459,300 |
| Nov 21, 2025 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | -0.95% | 135,900 |
| Nov 20, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.96% | 413,400 |