PT Garuda Metalindo Tbk(ID:BOLT)
Rp770.00+5.00 (+0.65%)
ID:BOLT
PT Garuda Metalindo Tbk historical prices
Rp770.00
At close:+5.00 (+0.65%)
PT Garuda Metalindo Tbk (BOLT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 770.00 | 775.00 | 760.00 | 770.00 | 770.00 | +0.65% | 8,700 | 0.46 |
| Nov 10, 2026 | 755.00 | 765.00 | 750.00 | 765.00 | 765.00 | +2.00% | 11,400 | 0.60 |
| Nov 09, 2026 | 750.00 | 755.00 | 745.00 | 750.00 | 750.00 | 0.00% | 8,200 | 0.43 |
| Nov 06, 2026 | 755.00 | 755.00 | 745.00 | 750.00 | 750.00 | 0.00% | 6,900 | 0.36 |
| Nov 05, 2026 | 765.00 | 765.00 | 750.00 | 750.00 | 750.00 | -1.32% | 7,000 | 0.37 |
| Nov 04, 2026 | 750.00 | 760.00 | 745.00 | 760.00 | 760.00 | +1.33% | 8,500 | 0.45 |
| Nov 03, 2026 | 740.00 | 750.00 | 725.00 | 750.00 | 750.00 | +1.35% | 10,200 | 0.54 |
| Nov 02, 2026 | 735.00 | 740.00 | 730.00 | 740.00 | 740.00 | +0.68% | 7,400 | 0.39 |
| Oct 30, 2026 | 760.00 | 765.00 | 735.00 | 735.00 | 735.00 | -3.29% | 13,200 | 0.70 |
| Oct 29, 2026 | 765.00 | 765.00 | 755.00 | 760.00 | 760.00 | -0.65% | 7,500 | 0.40 |
| Oct 28, 2026 | 755.00 | 765.00 | 740.00 | 765.00 | 765.00 | +2.68% | 16,800 | 0.89 |
| Oct 27, 2026 | 760.00 | 760.00 | 740.00 | 745.00 | 745.00 | -1.32% | 6,800 | 0.36 |
| Oct 26, 2026 | 760.00 | 760.00 | 750.00 | 755.00 | 755.00 | -0.66% | 6,700 | 0.35 |
| Oct 23, 2026 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | +2.01% | 16,200 | 0.86 |
| Oct 22, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.00% | 19,700 | 1.06 |
| Oct 21, 2026 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | +1.36% | 8,100 | 0.43 |
| Oct 20, 2026 | 720.00 | 735.00 | 715.00 | 735.00 | 735.00 | +2.08% | 12,000 | 0.64 |
| Oct 19, 2026 | 750.00 | 750.00 | 715.00 | 720.00 | 720.00 | -4.00% | 10,600 | 0.56 |
| Oct 16, 2026 | 800.00 | 825.00 | 740.00 | 750.00 | 750.00 | -6.25% | 33,000 | 1.79 |
| Oct 15, 2026 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | +0.63% | 6,700 | 0.36 |
| Oct 14, 2026 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | -0.63% | 8,700 | 0.47 |
| Oct 13, 2026 | 800.00 | 800.00 | 795.00 | 800.00 | 800.00 | 0.00% | 7,700 | 0.41 |
| Oct 12, 2026 | 800.00 | 800.00 | 780.00 | 800.00 | 800.00 | +0.63% | 9,000 | 0.48 |
| Oct 09, 2026 | 800.00 | 815.00 | 795.00 | 795.00 | 795.00 | -0.63% | 21,900 | 1.17 |
| Oct 08, 2026 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | +0.63% | 12,400 | 0.67 |
| Oct 07, 2026 | 795.00 | 795.00 | 785.00 | 795.00 | 795.00 | 0.00% | 7,100 | 0.38 |
| Oct 06, 2026 | 780.00 | 795.00 | 775.00 | 795.00 | 795.00 | +3.25% | 22,400 | 1.22 |
| Oct 05, 2026 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | 0.00% | 8,800 | 0.48 |
| Oct 02, 2026 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | +0.65% | 7,800 | 0.42 |
| Oct 01, 2026 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | 0.00% | 6,600 | 0.35 |
| Sep 30, 2026 | 775.00 | 775.00 | 760.00 | 765.00 | 765.00 | -1.29% | 12,100 | 0.65 |
| Sep 29, 2026 | 780.00 | 780.00 | 765.00 | 775.00 | 775.00 | -0.64% | 7,500 | 0.40 |
| Sep 28, 2026 | 775.00 | 780.00 | 745.00 | 780.00 | 780.00 | +0.65% | 31,700 | 1.72 |
| Sep 25, 2026 | 795.00 | 800.00 | 775.00 | 775.00 | 775.00 | -2.52% | 12,900 | 0.70 |
| Sep 24, 2026 | 800.00 | 805.00 | 775.00 | 795.00 | 795.00 | -0.63% | 13,100 | 0.71 |
| Sep 23, 2026 | 790.00 | 800.00 | 785.00 | 800.00 | 800.00 | +1.91% | 9,100 | 0.48 |
| Sep 22, 2026 | 830.00 | 835.00 | 765.00 | 785.00 | 785.00 | -5.42% | 52,200 | 2.83 |
| Sep 21, 2026 | 845.00 | 855.00 | 820.00 | 830.00 | 830.00 | +0.61% | 44,400 | 2.48 |
| Sep 18, 2026 | 820.00 | 825.00 | 800.00 | 825.00 | 825.00 | +0.61% | 15,200 | 0.86 |
| Sep 17, 2026 | 805.00 | 825.00 | 805.00 | 820.00 | 820.00 | +1.86% | 61,200 | 3.64 |
| Sep 16, 2026 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | +1.26% | 6,500 | 0.39 |
| Sep 15, 2026 | 795.00 | 800.00 | 785.00 | 795.00 | 795.00 | 0.00% | 9,000 | 0.53 |
| Sep 14, 2026 | 805.00 | 830.00 | 795.00 | 795.00 | 795.00 | -1.85% | 44,400 | 2.73 |
| Sep 11, 2026 | 790.00 | 810.00 | 790.00 | 810.00 | 810.00 | +3.18% | 16,700 | 1.04 |
| Sep 10, 2026 | 815.00 | 815.00 | 785.00 | 785.00 | 785.00 | -3.68% | 14,900 | 0.94 |
| Sep 09, 2026 | 800.00 | 815.00 | 795.00 | 815.00 | 815.00 | +1.88% | 22,100 | 1.41 |
| Sep 08, 2026 | 805.00 | 805.00 | 795.00 | 800.00 | 800.00 | 0.00% | 7,400 | 0.47 |
| Sep 07, 2026 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -1.23% | 14,600 | 0.93 |
| Sep 04, 2026 | 815.00 | 815.00 | 800.00 | 810.00 | 810.00 | 0.00% | 9,400 | 0.60 |
| Sep 03, 2026 | 800.00 | 810.00 | 790.00 | 810.00 | 810.00 | +1.25% | 18,300 | 1.18 |
