PT Garda Tujuh Buana Tbk GTBO
IDX · Indonesia · Energy Minerals
IDR 145.00+13.00 (+9.85%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 145.00 | +9.85% | IDR 145.00 | IDR 145.00 | IDR 145.00 | 97.30K |
| 2026-09-30 | IDR 132.00 | +10.00% | IDR 132.00 | IDR 132.00 | IDR 132.00 | 83.10K |
| 2026-09-29 | IDR 120.00 | -9.77% | IDR 133.00 | IDR 133.00 | IDR 120.00 | 55.10K |
| 2026-09-28 | IDR 133.00 | 0.00% | IDR 133.00 | IDR 133.00 | IDR 133.00 | 90.70K |
| 2026-09-25 | IDR 133.00 | -2.21% | IDR 133.00 | IDR 133.00 | IDR 133.00 | 15.40K |
| 2026-09-24 | IDR 136.00 | 0.00% | IDR 140.00 | IDR 140.00 | IDR 136.00 | 9.10K |
| 2026-09-23 | IDR 136.00 | -0.73% | IDR 137.00 | IDR 137.00 | IDR 136.00 | 14.50K |
| 2026-09-22 | IDR 137.00 | -0.72% | IDR 138.00 | IDR 138.00 | IDR 137.00 | 146.90K |
| 2026-09-21 | IDR 138.00 | -6.76% | IDR 138.00 | IDR 138.00 | IDR 138.00 | 158.40K |
| 2026-09-18 | IDR 148.00 | -1.33% | IDR 150.00 | IDR 150.00 | IDR 148.00 | 5.10K |
| 2026-09-17 | IDR 150.00 | -1.32% | IDR 152.00 | IDR 152.00 | IDR 150.00 | 11.00K |
| 2026-09-16 | IDR 152.00 | -0.65% | IDR 152.00 | IDR 152.00 | IDR 152.00 | 2.70K |
| 2026-09-15 | IDR 153.00 | -1.29% | IDR 155.00 | IDR 155.00 | IDR 153.00 | 55.10K |
| 2026-09-14 | IDR 155.00 | -0.64% | IDR 156.00 | IDR 156.00 | IDR 155.00 | 51.20K |
| 2026-09-11 | IDR 156.00 | 0.00% | IDR 156.00 | IDR 156.00 | IDR 156.00 | 43.40K |
| 2026-09-10 | IDR 156.00 | +2.63% | IDR 152.00 | IDR 156.00 | IDR 152.00 | 200.00K |
| 2026-09-09 | IDR 152.00 | -7.88% | IDR 164.00 | IDR 164.00 | IDR 151.00 | 49.30K |
| 2026-09-08 | IDR 165.00 | +10.00% | IDR 150.00 | IDR 165.00 | IDR 150.00 | 42.70K |
| 2026-09-07 | IDR 150.00 | 0.00% | IDR 145.00 | IDR 150.00 | IDR 145.00 | 235.90K |
| 2026-09-04 | IDR 150.00 | -6.25% | IDR 155.00 | IDR 155.00 | IDR 150.00 | 236.90K |
| 2026-09-03 | IDR 160.00 | -5.88% | IDR 170.00 | IDR 180.00 | IDR 160.00 | 117.60K |
| 2026-09-02 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-09-01 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-31 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-28 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-27 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-26 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-25 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-24 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-21 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-20 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-19 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-18 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-17 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-14 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-13 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-12 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-11 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-10 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-07 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-06 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-05 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-04 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-08-03 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-31 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-30 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-29 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-28 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-27 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-24 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-23 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-22 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-21 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-20 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-17 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-16 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-15 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-14 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-13 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-10 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-09 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-08 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-07 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-06 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-03 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-02 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-07-01 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-06-30 | IDR 170.00 | 0.00% | IDR 170.00 | IDR 170.00 | IDR 170.00 | 0 |
| 2026-06-29 | IDR 170.00 | 0.00% | IDR 160.00 | IDR 170.00 | IDR 160.00 | 1.70K |
| 2026-06-26 | IDR 170.00 | -2.30% | IDR 174.00 | IDR 174.00 | IDR 165.00 | 25.50K |
| 2026-06-25 | IDR 174.00 | -1.14% | IDR 170.00 | IDR 174.00 | IDR 170.00 | 23.50K |
| 2026-06-24 | IDR 176.00 | 0.00% | IDR 177.00 | IDR 180.00 | IDR 171.00 | 19.90K |
| 2026-06-23 | IDR 176.00 | -1.68% | IDR 180.00 | IDR 188.00 | IDR 170.00 | 180.70K |
| 2026-06-22 | IDR 179.00 | -1.65% | IDR 180.00 | IDR 210.00 | IDR 169.00 | 2.25M |
| 2026-06-19 | IDR 182.00 | -1.62% | IDR 182.00 | IDR 183.00 | IDR 180.00 | 28.50K |
| 2026-06-18 | IDR 185.00 | 0.00% | IDR 185.00 | IDR 186.00 | IDR 171.00 | 71.40K |
| 2026-06-17 | IDR 185.00 | +1.65% | IDR 182.00 | IDR 190.00 | IDR 178.00 | 28.90K |
| 2026-06-15 | IDR 182.00 | +1.11% | IDR 184.00 | IDR 192.00 | IDR 175.00 | 287.50K |
| 2026-06-12 | IDR 180.00 | +2.86% | IDR 174.00 | IDR 188.00 | IDR 160.00 | 942.60K |
| 2026-06-11 | IDR 175.00 | -1.13% | IDR 173.00 | IDR 177.00 | IDR 169.00 | 15.80K |
| 2026-06-10 | IDR 177.00 | -1.67% | IDR 180.00 | IDR 189.00 | IDR 160.00 | 245.20K |
| 2026-06-09 | IDR 180.00 | +0.56% | IDR 180.00 | IDR 180.00 | IDR 168.00 | 66.50K |
| 2026-06-08 | IDR 179.00 | -3.24% | IDR 179.00 | IDR 184.00 | IDR 172.00 | 45.00K |
| 2026-06-05 | IDR 185.00 | -1.07% | IDR 187.00 | IDR 194.00 | IDR 183.00 | 135.10K |
| 2026-06-04 | IDR 187.00 | -1.58% | IDR 190.00 | IDR 190.00 | IDR 178.00 | 78.40K |
| 2026-06-03 | IDR 190.00 | -1.04% | IDR 192.00 | IDR 192.00 | IDR 185.00 | 130.60K |
| 2026-06-02 | IDR 192.00 | +3.23% | IDR 186.00 | IDR 193.00 | IDR 183.00 | 29.30K |
| 2026-05-29 | IDR 186.00 | -4.62% | IDR 195.00 | IDR 195.00 | IDR 185.00 | 147.70K |
| 2026-05-28 | IDR 195.00 | 0.00% | IDR 195.00 | IDR 195.00 | IDR 195.00 | 0 |
| 2026-05-27 | IDR 195.00 | 0.00% | IDR 195.00 | IDR 195.00 | IDR 195.00 | 0 |