PT Garuda Metalindo Tbk BOLT

IDX · Indonesia · Producer Manufacturing

IDR 765.000.00 (0.00%)

Market closed· Oct 1, 2026, 8:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 765.00	0.00%	IDR 770.00	IDR 770.00	IDR 760.00	6.60K
2026-09-30	IDR 765.00	-1.29%	IDR 775.00	IDR 775.00	IDR 760.00	12.10K
2026-09-29	IDR 775.00	-0.64%	IDR 780.00	IDR 780.00	IDR 765.00	7.50K
2026-09-28	IDR 780.00	+0.65%	IDR 775.00	IDR 780.00	IDR 745.00	31.70K
2026-09-25	IDR 775.00	-2.52%	IDR 795.00	IDR 800.00	IDR 775.00	12.90K
2026-09-24	IDR 795.00	-0.63%	IDR 800.00	IDR 805.00	IDR 775.00	13.10K
2026-09-23	IDR 800.00	+1.91%	IDR 790.00	IDR 800.00	IDR 785.00	9.10K
2026-09-22	IDR 785.00	-5.42%	IDR 830.00	IDR 835.00	IDR 765.00	52.20K
2026-09-21	IDR 830.00	+0.61%	IDR 845.00	IDR 855.00	IDR 820.00	44.40K
2026-09-18	IDR 825.00	+0.61%	IDR 820.00	IDR 825.00	IDR 800.00	15.20K
2026-09-17	IDR 820.00	+1.86%	IDR 805.00	IDR 825.00	IDR 805.00	61.20K
2026-09-16	IDR 805.00	+1.26%	IDR 800.00	IDR 805.00	IDR 795.00	6.50K
2026-09-15	IDR 795.00	0.00%	IDR 795.00	IDR 800.00	IDR 785.00	9.00K
2026-09-14	IDR 795.00	-1.85%	IDR 805.00	IDR 830.00	IDR 795.00	44.40K
2026-09-11	IDR 810.00	+3.18%	IDR 790.00	IDR 810.00	IDR 790.00	16.70K
2026-09-10	IDR 785.00	-3.68%	IDR 815.00	IDR 815.00	IDR 785.00	14.90K
2026-09-09	IDR 815.00	+1.88%	IDR 800.00	IDR 815.00	IDR 795.00	22.10K
2026-09-08	IDR 800.00	0.00%	IDR 805.00	IDR 805.00	IDR 795.00	7.40K
2026-09-07	IDR 800.00	-1.23%	IDR 810.00	IDR 810.00	IDR 800.00	14.60K
2026-09-04	IDR 810.00	0.00%	IDR 815.00	IDR 815.00	IDR 800.00	9.40K
2026-09-03	IDR 810.00	+1.25%	IDR 800.00	IDR 810.00	IDR 790.00	18.30K
2026-09-02	IDR 800.00	+0.63%	IDR 800.00	IDR 810.00	IDR 795.00	12.10K
2026-09-01	IDR 795.00	-0.63%	IDR 800.00	IDR 810.00	IDR 790.00	18.50K
2026-08-31	IDR 800.00	+2.56%	IDR 785.00	IDR 805.00	IDR 785.00	29.90K
2026-08-28	IDR 780.00	-3.70%	IDR 810.00	IDR 1,010.00	IDR 770.00	318.90K
2026-08-27	IDR 810.00	+1.89%	IDR 800.00	IDR 810.00	IDR 795.00	14.10K
2026-08-26	IDR 795.00	-0.63%	IDR 805.00	IDR 810.00	IDR 795.00	7.40K
2026-08-24	IDR 800.00	+1.27%	IDR 795.00	IDR 800.00	IDR 790.00	11.50K
2026-08-21	IDR 790.00	0.00%	IDR 795.00	IDR 800.00	IDR 790.00	6.50K
2026-08-20	IDR 790.00	-0.63%	IDR 795.00	IDR 795.00	IDR 790.00	7.70K
2026-08-19	IDR 795.00	0.00%	IDR 800.00	IDR 800.00	IDR 790.00	6.60K
2026-08-18	IDR 795.00	0.00%	IDR 795.00	IDR 800.00	IDR 790.00	8.60K
2026-08-14	IDR 795.00	+0.63%	IDR 795.00	IDR 800.00	IDR 795.00	6.60K
2026-08-13	IDR 790.00	0.00%	IDR 795.00	IDR 800.00	IDR 790.00	6.90K
2026-08-12	IDR 790.00	-1.86%	IDR 805.00	IDR 810.00	IDR 790.00	12.10K
2026-08-11	IDR 805.00	0.00%	IDR 810.00	IDR 810.00	IDR 800.00	8.80K
2026-08-10	IDR 805.00	0.00%	IDR 810.00	IDR 810.00	IDR 800.00	7.30K
2026-08-07	IDR 805.00	+0.63%	IDR 805.00	IDR 805.00	IDR 795.00	6.40K
2026-08-06	IDR 800.00	-0.62%	IDR 805.00	IDR 810.00	IDR 800.00	9.20K
2026-08-05	IDR 805.00	+0.63%	IDR 800.00	IDR 805.00	IDR 790.00	9.00K
2026-08-04	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 790.00	6.80K
2026-08-03	IDR 800.00	-0.62%	IDR 805.00	IDR 805.00	IDR 790.00	8.20K
2026-07-31	IDR 805.00	+1.26%	IDR 795.00	IDR 805.00	IDR 795.00	9.30K
2026-07-30	IDR 795.00	+2.58%	IDR 780.00	IDR 795.00	IDR 780.00	7.20K
2026-07-29	IDR 775.00	-0.64%	IDR 785.00	IDR 795.00	IDR 770.00	15.90K
2026-07-28	IDR 780.00	-0.64%	IDR 790.00	IDR 790.00	IDR 780.00	7.10K
2026-07-27	IDR 785.00	-1.88%	IDR 800.00	IDR 805.00	IDR 785.00	7.80K
2026-07-24	IDR 800.00	-1.23%	IDR 810.00	IDR 810.00	IDR 800.00	6.30K
2026-07-23	IDR 810.00	+2.53%	IDR 795.00	IDR 815.00	IDR 795.00	18.50K
2026-07-22	IDR 790.00	0.00%	IDR 795.00	IDR 810.00	IDR 790.00	14.80K
2026-07-21	IDR 790.00	+1.28%	IDR 785.00	IDR 795.00	IDR 780.00	8.60K
2026-07-20	IDR 780.00	-1.27%	IDR 790.00	IDR 795.00	IDR 780.00	16.10K
2026-07-17	IDR 790.00	-0.63%	IDR 795.00	IDR 795.00	IDR 785.00	6.80K
2026-07-16	IDR 795.00	+0.63%	IDR 795.00	IDR 795.00	IDR 790.00	10.10K
2026-07-15	IDR 790.00	-1.86%	IDR 805.00	IDR 805.00	IDR 780.00	16.50K
2026-07-14	IDR 805.00	+2.55%	IDR 790.00	IDR 810.00	IDR 790.00	22.90K
2026-07-13	IDR 785.00	0.00%	IDR 785.00	IDR 795.00	IDR 785.00	6.50K
2026-07-10	IDR 785.00	+0.64%	IDR 780.00	IDR 785.00	IDR 780.00	6.50K
2026-07-09	IDR 780.00	+0.65%	IDR 775.00	IDR 780.00	IDR 770.00	6.70K
2026-07-08	IDR 775.00	-2.52%	IDR 795.00	IDR 795.00	IDR 775.00	14.90K
2026-07-07	IDR 795.00	0.00%	IDR 795.00	IDR 800.00	IDR 795.00	9.30K
2026-07-06	IDR 795.00	+3.25%	IDR 770.00	IDR 805.00	IDR 760.00	22.20K
2026-07-03	IDR 770.00	+1.99%	IDR 760.00	IDR 770.00	IDR 760.00	7.40K
2026-07-02	IDR 755.00	0.00%	IDR 765.00	IDR 765.00	IDR 750.00	14.60K
2026-07-01	IDR 755.00	-0.66%	IDR 765.00	IDR 775.00	IDR 755.00	11.10K
2026-06-30	IDR 760.00	+0.66%	IDR 755.00	IDR 770.00	IDR 755.00	10.40K
2026-06-29	IDR 755.00	-1.31%	IDR 770.00	IDR 775.00	IDR 755.00	9.60K
2026-06-26	IDR 765.00	-2.55%	IDR 785.00	IDR 830.00	IDR 765.00	59.60K
2026-06-25	IDR 785.00	+0.64%	IDR 780.00	IDR 790.00	IDR 775.00	6.70K
2026-06-24	IDR 780.00	-0.64%	IDR 785.00	IDR 790.00	IDR 780.00	9.90K
2026-06-23	IDR 785.00	0.00%	IDR 785.00	IDR 790.00	IDR 780.00	8.00K
2026-06-22	IDR 785.00	+0.64%	IDR 780.00	IDR 785.00	IDR 780.00	1.60K
2026-06-19	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 770.00	9.90K
2026-06-18	IDR 780.00	-0.64%	IDR 785.00	IDR 790.00	IDR 775.00	7.70K
2026-06-17	IDR 785.00	-0.63%	IDR 790.00	IDR 795.00	IDR 780.00	6.90K
2026-06-15	IDR 790.00	+1.28%	IDR 785.00	IDR 805.00	IDR 785.00	7.00K
2026-06-12	IDR 780.00	+1.96%	IDR 770.00	IDR 800.00	IDR 765.00	13.50K
2026-06-11	IDR 765.00	0.00%	IDR 765.00	IDR 770.00	IDR 755.00	8.20K
2026-06-10	IDR 765.00	-0.65%	IDR 770.00	IDR 775.00	IDR 765.00	7.10K
2026-06-09	IDR 770.00	+0.65%	IDR 770.00	IDR 770.00	IDR 765.00	9.40K
2026-06-08	IDR 765.00	0.00%	IDR 770.00	IDR 770.00	IDR 765.00	8.90K
2026-06-05	IDR 765.00	-1.29%	IDR 775.00	IDR 775.00	IDR 765.00	6.90K
2026-06-04	IDR 775.00	-0.64%	IDR 780.00	IDR 780.00	IDR 775.00	6.90K
2026-06-03	IDR 780.00	-1.89%	IDR 795.00	IDR 800.00	IDR 780.00	10.10K
2026-06-02	IDR 795.00	-1.24%	IDR 800.00	IDR 805.00	IDR 795.00	6.40K
2026-05-29	IDR 805.00	+1.26%	IDR 795.00	IDR 805.00	IDR 780.00	12.30K
2026-05-28	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-27	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-26	IDR 795.00	+1.27%	IDR 790.00	IDR 805.00	IDR 790.00	6.80K
2026-05-25	IDR 785.00	-0.63%	IDR 790.00	IDR 795.00	IDR 785.00	9.20K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 765.00	0.00%	IDR 770.00	IDR 770.00	IDR 760.00	6.60K
2026-09-30	IDR 765.00	-1.29%	IDR 775.00	IDR 775.00	IDR 760.00	12.10K
2026-09-29	IDR 775.00	-0.64%	IDR 780.00	IDR 780.00	IDR 765.00	7.50K
2026-09-28	IDR 780.00	+0.65%	IDR 775.00	IDR 780.00	IDR 745.00	31.70K
2026-09-25	IDR 775.00	-2.52%	IDR 795.00	IDR 800.00	IDR 775.00	12.90K
2026-09-24	IDR 795.00	-0.63%	IDR 800.00	IDR 805.00	IDR 775.00	13.10K
2026-09-23	IDR 800.00	+1.91%	IDR 790.00	IDR 800.00	IDR 785.00	9.10K
2026-09-22	IDR 785.00	-5.42%	IDR 830.00	IDR 835.00	IDR 765.00	52.20K
2026-09-21	IDR 830.00	+0.61%	IDR 845.00	IDR 855.00	IDR 820.00	44.40K
2026-09-18	IDR 825.00	+0.61%	IDR 820.00	IDR 825.00	IDR 800.00	15.20K
2026-09-17	IDR 820.00	+1.86%	IDR 805.00	IDR 825.00	IDR 805.00	61.20K
2026-09-16	IDR 805.00	+1.26%	IDR 800.00	IDR 805.00	IDR 795.00	6.50K
2026-09-15	IDR 795.00	0.00%	IDR 795.00	IDR 800.00	IDR 785.00	9.00K
2026-09-14	IDR 795.00	-1.85%	IDR 805.00	IDR 830.00	IDR 795.00	44.40K
2026-09-11	IDR 810.00	+3.18%	IDR 790.00	IDR 810.00	IDR 790.00	16.70K
2026-09-10	IDR 785.00	-3.68%	IDR 815.00	IDR 815.00	IDR 785.00	14.90K
2026-09-09	IDR 815.00	+1.88%	IDR 800.00	IDR 815.00	IDR 795.00	22.10K
2026-09-08	IDR 800.00	0.00%	IDR 805.00	IDR 805.00	IDR 795.00	7.40K
2026-09-07	IDR 800.00	-1.23%	IDR 810.00	IDR 810.00	IDR 800.00	14.60K
2026-09-04	IDR 810.00	0.00%	IDR 815.00	IDR 815.00	IDR 800.00	9.40K
2026-09-03	IDR 810.00	+1.25%	IDR 800.00	IDR 810.00	IDR 790.00	18.30K
2026-09-02	IDR 800.00	+0.63%	IDR 800.00	IDR 810.00	IDR 795.00	12.10K
2026-09-01	IDR 795.00	-0.63%	IDR 800.00	IDR 810.00	IDR 790.00	18.50K
2026-08-31	IDR 800.00	+2.56%	IDR 785.00	IDR 805.00	IDR 785.00	29.90K
2026-08-28	IDR 780.00	-3.70%	IDR 810.00	IDR 1,010.00	IDR 770.00	318.90K
2026-08-27	IDR 810.00	+1.89%	IDR 800.00	IDR 810.00	IDR 795.00	14.10K
2026-08-26	IDR 795.00	-0.63%	IDR 805.00	IDR 810.00	IDR 795.00	7.40K
2026-08-24	IDR 800.00	+1.27%	IDR 795.00	IDR 800.00	IDR 790.00	11.50K
2026-08-21	IDR 790.00	0.00%	IDR 795.00	IDR 800.00	IDR 790.00	6.50K
2026-08-20	IDR 790.00	-0.63%	IDR 795.00	IDR 795.00	IDR 790.00	7.70K
2026-08-19	IDR 795.00	0.00%	IDR 800.00	IDR 800.00	IDR 790.00	6.60K
2026-08-18	IDR 795.00	0.00%	IDR 795.00	IDR 800.00	IDR 790.00	8.60K
2026-08-14	IDR 795.00	+0.63%	IDR 795.00	IDR 800.00	IDR 795.00	6.60K
2026-08-13	IDR 790.00	0.00%	IDR 795.00	IDR 800.00	IDR 790.00	6.90K
2026-08-12	IDR 790.00	-1.86%	IDR 805.00	IDR 810.00	IDR 790.00	12.10K
2026-08-11	IDR 805.00	0.00%	IDR 810.00	IDR 810.00	IDR 800.00	8.80K
2026-08-10	IDR 805.00	0.00%	IDR 810.00	IDR 810.00	IDR 800.00	7.30K
2026-08-07	IDR 805.00	+0.63%	IDR 805.00	IDR 805.00	IDR 795.00	6.40K
2026-08-06	IDR 800.00	-0.62%	IDR 805.00	IDR 810.00	IDR 800.00	9.20K
2026-08-05	IDR 805.00	+0.63%	IDR 800.00	IDR 805.00	IDR 790.00	9.00K
2026-08-04	IDR 800.00	0.00%	IDR 800.00	IDR 800.00	IDR 790.00	6.80K
2026-08-03	IDR 800.00	-0.62%	IDR 805.00	IDR 805.00	IDR 790.00	8.20K
2026-07-31	IDR 805.00	+1.26%	IDR 795.00	IDR 805.00	IDR 795.00	9.30K
2026-07-30	IDR 795.00	+2.58%	IDR 780.00	IDR 795.00	IDR 780.00	7.20K
2026-07-29	IDR 775.00	-0.64%	IDR 785.00	IDR 795.00	IDR 770.00	15.90K
2026-07-28	IDR 780.00	-0.64%	IDR 790.00	IDR 790.00	IDR 780.00	7.10K
2026-07-27	IDR 785.00	-1.88%	IDR 800.00	IDR 805.00	IDR 785.00	7.80K
2026-07-24	IDR 800.00	-1.23%	IDR 810.00	IDR 810.00	IDR 800.00	6.30K
2026-07-23	IDR 810.00	+2.53%	IDR 795.00	IDR 815.00	IDR 795.00	18.50K
2026-07-22	IDR 790.00	0.00%	IDR 795.00	IDR 810.00	IDR 790.00	14.80K
2026-07-21	IDR 790.00	+1.28%	IDR 785.00	IDR 795.00	IDR 780.00	8.60K
2026-07-20	IDR 780.00	-1.27%	IDR 790.00	IDR 795.00	IDR 780.00	16.10K
2026-07-17	IDR 790.00	-0.63%	IDR 795.00	IDR 795.00	IDR 785.00	6.80K
2026-07-16	IDR 795.00	+0.63%	IDR 795.00	IDR 795.00	IDR 790.00	10.10K
2026-07-15	IDR 790.00	-1.86%	IDR 805.00	IDR 805.00	IDR 780.00	16.50K
2026-07-14	IDR 805.00	+2.55%	IDR 790.00	IDR 810.00	IDR 790.00	22.90K
2026-07-13	IDR 785.00	0.00%	IDR 785.00	IDR 795.00	IDR 785.00	6.50K
2026-07-10	IDR 785.00	+0.64%	IDR 780.00	IDR 785.00	IDR 780.00	6.50K
2026-07-09	IDR 780.00	+0.65%	IDR 775.00	IDR 780.00	IDR 770.00	6.70K
2026-07-08	IDR 775.00	-2.52%	IDR 795.00	IDR 795.00	IDR 775.00	14.90K
2026-07-07	IDR 795.00	0.00%	IDR 795.00	IDR 800.00	IDR 795.00	9.30K
2026-07-06	IDR 795.00	+3.25%	IDR 770.00	IDR 805.00	IDR 760.00	22.20K
2026-07-03	IDR 770.00	+1.99%	IDR 760.00	IDR 770.00	IDR 760.00	7.40K
2026-07-02	IDR 755.00	0.00%	IDR 765.00	IDR 765.00	IDR 750.00	14.60K
2026-07-01	IDR 755.00	-0.66%	IDR 765.00	IDR 775.00	IDR 755.00	11.10K
2026-06-30	IDR 760.00	+0.66%	IDR 755.00	IDR 770.00	IDR 755.00	10.40K
2026-06-29	IDR 755.00	-1.31%	IDR 770.00	IDR 775.00	IDR 755.00	9.60K
2026-06-26	IDR 765.00	-2.55%	IDR 785.00	IDR 830.00	IDR 765.00	59.60K
2026-06-25	IDR 785.00	+0.64%	IDR 780.00	IDR 790.00	IDR 775.00	6.70K
2026-06-24	IDR 780.00	-0.64%	IDR 785.00	IDR 790.00	IDR 780.00	9.90K
2026-06-23	IDR 785.00	0.00%	IDR 785.00	IDR 790.00	IDR 780.00	8.00K
2026-06-22	IDR 785.00	+0.64%	IDR 780.00	IDR 785.00	IDR 780.00	1.60K
2026-06-19	IDR 780.00	0.00%	IDR 780.00	IDR 780.00	IDR 770.00	9.90K
2026-06-18	IDR 780.00	-0.64%	IDR 785.00	IDR 790.00	IDR 775.00	7.70K
2026-06-17	IDR 785.00	-0.63%	IDR 790.00	IDR 795.00	IDR 780.00	6.90K
2026-06-15	IDR 790.00	+1.28%	IDR 785.00	IDR 805.00	IDR 785.00	7.00K
2026-06-12	IDR 780.00	+1.96%	IDR 770.00	IDR 800.00	IDR 765.00	13.50K
2026-06-11	IDR 765.00	0.00%	IDR 765.00	IDR 770.00	IDR 755.00	8.20K
2026-06-10	IDR 765.00	-0.65%	IDR 770.00	IDR 775.00	IDR 765.00	7.10K
2026-06-09	IDR 770.00	+0.65%	IDR 770.00	IDR 770.00	IDR 765.00	9.40K
2026-06-08	IDR 765.00	0.00%	IDR 770.00	IDR 770.00	IDR 765.00	8.90K
2026-06-05	IDR 765.00	-1.29%	IDR 775.00	IDR 775.00	IDR 765.00	6.90K
2026-06-04	IDR 775.00	-0.64%	IDR 780.00	IDR 780.00	IDR 775.00	6.90K
2026-06-03	IDR 780.00	-1.89%	IDR 795.00	IDR 800.00	IDR 780.00	10.10K
2026-06-02	IDR 795.00	-1.24%	IDR 800.00	IDR 805.00	IDR 795.00	6.40K
2026-05-29	IDR 805.00	+1.26%	IDR 795.00	IDR 805.00	IDR 780.00	12.30K
2026-05-28	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-27	IDR 795.00	0.00%	IDR 795.00	IDR 795.00	IDR 795.00	0
2026-05-26	IDR 795.00	+1.27%	IDR 790.00	IDR 805.00	IDR 790.00	6.80K
2026-05-25	IDR 785.00	-0.63%	IDR 790.00	IDR 795.00	IDR 785.00	9.20K