Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,206.80 +5,044.85 (+8.53%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT Garuda Metalindo Tbk (BOLT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 770.00 | 775.00 | 765.00 | 765.00 | 765.00 | 84,300 |
| 02 May 2024 | 830.00 | 830.00 | 770.00 | 770.00 | 770.00 | 217,600 |
| 30 Apr 2024 | 840.00 | 850.00 | 825.00 | 835.00 | 835.00 | 203,000 |
| 29 Apr 2024 | 835.00 | 840.00 | 825.00 | 840.00 | 840.00 | 141,900 |
| 26 Apr 2024 | 830.00 | 840.00 | 825.00 | 835.00 | 835.00 | 89,200 |
| 25 Apr 2024 | 830.00 | 835.00 | 825.00 | 830.00 | 830.00 | 74,400 |
| 24 Apr 2024 | 830.00 | 840.00 | 820.00 | 830.00 | 830.00 | 244,900 |
| 23 Apr 2024 | 825.00 | 845.00 | 825.00 | 830.00 | 830.00 | 242,500 |
| 22 Apr 2024 | 830.00 | 840.00 | 820.00 | 830.00 | 830.00 | 247,200 |
| 19 Apr 2024 | 825.00 | 840.00 | 820.00 | 830.00 | 830.00 | 246,700 |
| 18 Apr 2024 | 830.00 | 1,010.00 | 820.00 | 830.00 | 830.00 | 247,300 |
| 17 Apr 2024 | 825.00 | 850.00 | 825.00 | 830.00 | 830.00 | 242,600 |
| 16 Apr 2024 | 820.00 | 835.00 | 810.00 | 820.00 | 820.00 | 243,700 |
| 05 Apr 2024 | 825.00 | 835.00 | 815.00 | 820.00 | 820.00 | 248,700 |
| 04 Apr 2024 | 830.00 | 840.00 | 820.00 | 825.00 | 825.00 | 244,800 |
| 03 Apr 2024 | 830.00 | 840.00 | 820.00 | 840.00 | 840.00 | 242,200 |
| 02 Apr 2024 | 825.00 | 840.00 | 820.00 | 835.00 | 835.00 | 248,500 |
| 01 Apr 2024 | 830.00 | 840.00 | 820.00 | 835.00 | 835.00 | 250,100 |
| 28 Mar 2024 | 830.00 | 840.00 | 820.00 | 835.00 | 835.00 | 241,200 |
| 27 Mar 2024 | 825.00 | 840.00 | 825.00 | 830.00 | 830.00 | 252,600 |
| 26 Mar 2024 | 840.00 | 840.00 | 820.00 | 830.00 | 830.00 | 246,100 |
| 25 Mar 2024 | 835.00 | 835.00 | 815.00 | 830.00 | 830.00 | 255,500 |
| 22 Mar 2024 | 830.00 | 840.00 | 820.00 | 830.00 | 830.00 | 245,800 |
| 21 Mar 2024 | 790.00 | 840.00 | 790.00 | 830.00 | 830.00 | 246,600 |
| 20 Mar 2024 | 830.00 | 835.00 | 820.00 | 830.00 | 830.00 | 245,400 |
| 19 Mar 2024 | 830.00 | 835.00 | 825.00 | 830.00 | 830.00 | 234,700 |
| 18 Mar 2024 | 825.00 | 875.00 | 810.00 | 830.00 | 830.00 | 247,500 |
| 15 Mar 2024 | 785.00 | 830.00 | 770.00 | 825.00 | 825.00 | 233,000 |
| 14 Mar 2024 | 820.00 | 825.00 | 815.00 | 820.00 | 820.00 | 247,900 |
| 13 Mar 2024 | 815.00 | 825.00 | 780.00 | 820.00 | 820.00 | 253,300 |
| 08 Mar 2024 | 815.00 | 820.00 | 785.00 | 815.00 | 815.00 | 257,300 |
| 07 Mar 2024 | 800.00 | 820.00 | 770.00 | 815.00 | 815.00 | 250,500 |
| 06 Mar 2024 | 780.00 | 800.00 | 780.00 | 800.00 | 800.00 | 961,200 |
| 05 Mar 2024 | 775.00 | 780.00 | 775.00 | 775.00 | 775.00 | 1,065,800 |
| 04 Mar 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 78,500 |
| 01 Mar 2024 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | 137,200 |
| 29 Feb 2024 | 765.00 | 785.00 | 765.00 | 770.00 | 770.00 | 135,900 |
| 28 Feb 2024 | 765.00 | 775.00 | 765.00 | 775.00 | 775.00 | 137,300 |
| 27 Feb 2024 | 775.00 | 775.00 | 765.00 | 765.00 | 765.00 | 141,100 |
| 26 Feb 2024 | 775.00 | 775.00 | 770.00 | 770.00 | 770.00 | 139,200 |
| 23 Feb 2024 | 780.00 | 780.00 | 775.00 | 775.00 | 775.00 | 137,400 |
| 22 Feb 2024 | 755.00 | 805.00 | 755.00 | 780.00 | 780.00 | 138,000 |
| 21 Feb 2024 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | 145,600 |
| 20 Feb 2024 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 139,000 |
| 19 Feb 2024 | 750.00 | 755.00 | 750.00 | 750.00 | 750.00 | 110,100 |
| 16 Feb 2024 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 139,700 |
| 15 Feb 2024 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 141,500 |
| 13 Feb 2024 | 745.00 | 750.00 | 725.00 | 750.00 | 750.00 | 139,000 |
| 12 Feb 2024 | 745.00 | 760.00 | 740.00 | 745.00 | 745.00 | 137,200 |
| 07 Feb 2024 | 740.00 | 745.00 | 740.00 | 740.00 | 740.00 | 149,600 |
| 06 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 141,300 |
| 05 Feb 2024 | 740.00 | 755.00 | 740.00 | 745.00 | 745.00 | 152,300 |
| 02 Feb 2024 | 740.00 | 745.00 | 740.00 | 745.00 | 745.00 | 138,500 |
| 01 Feb 2024 | 740.00 | 755.00 | 740.00 | 755.00 | 755.00 | 138,200 |
| 31 Jan 2024 | 735.00 | 755.00 | 735.00 | 750.00 | 750.00 | 176,200 |
| 30 Jan 2024 | 740.00 | 740.00 | 735.00 | 740.00 | 740.00 | 145,400 |
| 29 Jan 2024 | 745.00 | 760.00 | 735.00 | 735.00 | 735.00 | 88,500 |
| 26 Jan 2024 | 740.00 | 750.00 | 740.00 | 745.00 | 745.00 | 141,200 |
| 25 Jan 2024 | 760.00 | 760.00 | 740.00 | 760.00 | 760.00 | 139,000 |
| 24 Jan 2024 | 740.00 | 765.00 | 740.00 | 760.00 | 760.00 | 148,500 |
| 23 Jan 2024 | 735.00 | 770.00 | 735.00 | 755.00 | 755.00 | 141,200 |
| 22 Jan 2024 | 740.00 | 760.00 | 735.00 | 735.00 | 735.00 | 144,500 |
| 19 Jan 2024 | 735.00 | 755.00 | 735.00 | 740.00 | 740.00 | 135,100 |
| 18 Jan 2024 | 750.00 | 760.00 | 735.00 | 740.00 | 740.00 | 199,400 |
| 17 Jan 2024 | 800.00 | 800.00 | 735.00 | 735.00 | 735.00 | 145,000 |
| 16 Jan 2024 | 740.00 | 800.00 | 735.00 | 735.00 | 735.00 | 143,600 |
| 15 Jan 2024 | 750.00 | 755.00 | 735.00 | 735.00 | 735.00 | 148,300 |
| 12 Jan 2024 | 755.00 | 770.00 | 750.00 | 750.00 | 750.00 | 147,500 |
| 11 Jan 2024 | 735.00 | 760.00 | 735.00 | 755.00 | 755.00 | 140,400 |
| 10 Jan 2024 | 735.00 | 755.00 | 730.00 | 740.00 | 740.00 | 165,800 |
| 09 Jan 2024 | 745.00 | 755.00 | 735.00 | 750.00 | 750.00 | 145,100 |
| 08 Jan 2024 | 735.00 | 805.00 | 730.00 | 745.00 | 745.00 | 178,900 |
| 05 Jan 2024 | 735.00 | 810.00 | 720.00 | 750.00 | 750.00 | 155,900 |
| 04 Jan 2024 | 740.00 | 765.00 | 720.00 | 740.00 | 740.00 | 147,100 |
| 03 Jan 2024 | 750.00 | 750.00 | 715.00 | 735.00 | 735.00 | 155,600 |
| 02 Jan 2024 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 147,100 |
| 29 Dec 2023 | 720.00 | 745.00 | 720.00 | 735.00 | 735.00 | 146,300 |
| 28 Dec 2023 | 720.00 | 750.00 | 720.00 | 745.00 | 745.00 | 137,200 |
| 27 Dec 2023 | 740.00 | 745.00 | 720.00 | 745.00 | 745.00 | 147,600 |
| 22 Dec 2023 | 740.00 | 740.00 | 715.00 | 740.00 | 740.00 | 144,900 |
| 21 Dec 2023 | 720.00 | 735.00 | 715.00 | 730.00 | 730.00 | 150,700 |
| 20 Dec 2023 | 735.00 | 745.00 | 550.00 | 725.00 | 725.00 | 148,100 |
| 19 Dec 2023 | 715.00 | 815.00 | 700.00 | 725.00 | 725.00 | 143,500 |
| 18 Dec 2023 | 715.00 | 875.00 | 615.00 | 715.00 | 715.00 | 397,500 |
| 15 Dec 2023 | 710.00 | 725.00 | 695.00 | 715.00 | 715.00 | 167,200 |
| 14 Dec 2023 | 695.00 | 725.00 | 695.00 | 705.00 | 705.00 | 156,900 |
| 13 Dec 2023 | 735.00 | 735.00 | 700.00 | 700.00 | 700.00 | 199,100 |
| 12 Dec 2023 | 785.00 | 785.00 | 705.00 | 740.00 | 740.00 | 160,500 |
| 11 Dec 2023 | 845.00 | 845.00 | 775.00 | 785.00 | 785.00 | 131,000 |
| 08 Dec 2023 | 905.00 | 905.00 | 845.00 | 845.00 | 845.00 | 118,500 |
| 07 Dec 2023 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 12,700 |
| 06 Dec 2023 | 930.00 | 930.00 | 920.00 | 920.00 | 920.00 | 11,700 |
| 05 Dec 2023 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 11,600 |
| 04 Dec 2023 | 970.00 | 970.00 | 965.00 | 965.00 | 965.00 | 1,000 |
| 01 Dec 2023 | 970.00 | 970.00 | 945.00 | 960.00 | 960.00 | 19,500 |
| 30 Nov 2023 | 850.00 | 1,060.00 | 850.00 | 970.00 | 970.00 | 17,600 |
| 29 Nov 2023 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 11,800 |
| 28 Nov 2023 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 11,900 |
| 27 Nov 2023 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 12,300 |
| 24 Nov 2023 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 12,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.