Price History - BOLT

Kembali ke Company
Ticker: BOLT
Company: PT Garuda Metalindo Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 800.00 815.00 795.00 795.00 21,900 0
08-Oct-2026 800.00 800.00 790.00 800.00 12,400 0
07-Oct-2026 795.00 795.00 785.00 795.00 7,100 0
06-Oct-2026 780.00 795.00 775.00 795.00 22,400 0
05-Oct-2026 770.00 775.00 765.00 770.00 8,800 0
02-Oct-2026 770.00 775.00 765.00 770.00 7,800 0
01-Oct-2026 770.00 770.00 760.00 765.00 6,600 0
30-Sep-2026 775.00 775.00 760.00 765.00 12,100 0
29-Sep-2026 780.00 780.00 765.00 775.00 7,500 0
28-Sep-2026 775.00 780.00 745.00 780.00 31,700 0
25-Sep-2026 795.00 800.00 775.00 775.00 12,900 0
24-Sep-2026 800.00 805.00 775.00 795.00 13,100 0
23-Sep-2026 790.00 800.00 785.00 800.00 9,100 0
22-Sep-2026 830.00 835.00 765.00 785.00 52,200 0
21-Sep-2026 845.00 855.00 820.00 830.00 44,400 0
18-Sep-2026 820.00 825.00 800.00 825.00 15,200 0
17-Sep-2026 805.00 825.00 805.00 820.00 61,200 0
16-Sep-2026 800.00 805.00 795.00 805.00 6,500 0
15-Sep-2026 795.00 800.00 785.00 795.00 9,000 0
14-Sep-2026 805.00 830.00 795.00 795.00 44,400 0
11-Sep-2026 790.00 810.00 790.00 810.00 16,700 0
10-Sep-2026 815.00 815.00 785.00 785.00 14,900 0
09-Sep-2026 800.00 815.00 795.00 815.00 22,100 0
08-Sep-2026 805.00 805.00 795.00 800.00 7,400 0
07-Sep-2026 810.00 810.00 800.00 800.00 14,600 0
04-Sep-2026 815.00 815.00 800.00 810.00 9,400 0
03-Sep-2026 800.00 810.00 790.00 810.00 18,300 0
02-Sep-2026 800.00 810.00 795.00 800.00 12,100 0
01-Sep-2026 800.00 810.00 790.00 795.00 18,500 0
31-Aug-2026 785.00 805.00 785.00 800.00 29,900 0
28-Aug-2026 810.00 1,010.00 770.00 780.00 318,900 0
27-Aug-2026 800.00 810.00 795.00 810.00 14,100 0
26-Aug-2026 805.00 810.00 795.00 795.00 7,400 0
24-Aug-2026 795.00 800.00 790.00 800.00 11,500 0
21-Aug-2026 795.00 800.00 790.00 790.00 6,500 0
20-Aug-2026 795.00 795.00 790.00 790.00 7,700 0
19-Aug-2026 800.00 800.00 790.00 795.00 6,600 0
18-Aug-2026 795.00 800.00 790.00 795.00 8,600 0
14-Aug-2026 795.00 800.00 795.00 795.00 6,600 0
13-Aug-2026 795.00 800.00 790.00 790.00 6,900 0
12-Aug-2026 805.00 810.00 790.00 790.00 12,100 0
11-Aug-2026 810.00 810.00 800.00 805.00 8,800 0
10-Aug-2026 810.00 810.00 800.00 805.00 7,300 0
07-Aug-2026 805.00 805.00 795.00 805.00 6,400 0
06-Aug-2026 805.00 810.00 800.00 800.00 9,200 0
05-Aug-2026 800.00 805.00 790.00 805.00 9,000 0
04-Aug-2026 800.00 800.00 790.00 800.00 6,800 0
03-Aug-2026 805.00 805.00 790.00 800.00 8,200 0
31-Jul-2026 795.00 805.00 795.00 805.00 9,300 0
30-Jul-2026 780.00 795.00 780.00 795.00 7,200 0
29-Jul-2026 785.00 795.00 770.00 775.00 15,900 0
28-Jul-2026 790.00 790.00 780.00 780.00 7,100 0
27-Jul-2026 800.00 805.00 785.00 785.00 7,800 0
24-Jul-2026 810.00 810.00 800.00 800.00 6,300 0
23-Jul-2026 795.00 815.00 795.00 810.00 18,500 0
22-Jul-2026 795.00 810.00 790.00 790.00 14,800 0
21-Jul-2026 785.00 795.00 780.00 790.00 8,600 0
20-Jul-2026 790.00 795.00 780.00 780.00 16,100 0
17-Jul-2026 795.00 795.00 785.00 790.00 6,800 0
16-Jul-2026 795.00 795.00 790.00 795.00 10,100 0
15-Jul-2026 805.00 805.00 780.00 790.00 16,500 0
14-Jul-2026 790.00 810.00 790.00 805.00 22,900 0
13-Jul-2026 785.00 795.00 785.00 785.00 6,500 0
10-Jul-2026 780.00 785.00 780.00 785.00 6,500 0
09-Jul-2026 775.00 780.00 770.00 780.00 6,700 0
08-Jul-2026 795.00 795.00 775.00 775.00 14,900 0
07-Jul-2026 795.00 800.00 795.00 795.00 9,300 0
06-Jul-2026 770.00 805.00 760.00 795.00 22,200 0
03-Jul-2026 760.00 770.00 760.00 770.00 7,400 0
02-Jul-2026 765.00 765.00 750.00 755.00 14,600 0
01-Jul-2026 765.00 775.00 755.00 755.00 11,100 0
30-Jun-2026 755.00 770.00 755.00 760.00 10,400 0
29-Jun-2026 770.00 775.00 755.00 755.00 9,600 0
26-Jun-2026 785.00 830.00 765.00 765.00 59,600 0
25-Jun-2026 780.00 790.00 775.00 785.00 6,700 0
24-Jun-2026 785.00 790.00 780.00 780.00 9,900 0
23-Jun-2026 785.00 790.00 780.00 785.00 8,000 0
22-Jun-2026 780.00 785.00 780.00 785.00 1,600 0
19-Jun-2026 780.00 780.00 770.00 780.00 9,900 0
18-Jun-2026 785.00 790.00 775.00 780.00 7,700 0
17-Jun-2026 790.00 795.00 780.00 785.00 6,900 0
15-Jun-2026 785.00 805.00 785.00 790.00 7,000 0
12-Jun-2026 770.00 800.00 765.00 780.00 13,500 0
11-Jun-2026 765.00 770.00 755.00 765.00 8,200 0
10-Jun-2026 770.00 775.00 765.00 765.00 7,100 0
09-Jun-2026 770.00 770.00 765.00 770.00 9,400 0
08-Jun-2026 770.00 770.00 765.00 765.00 8,900 0
05-Jun-2026 775.00 775.00 765.00 765.00 6,900 0
04-Jun-2026 780.00 780.00 775.00 775.00 6,900 0
03-Jun-2026 795.00 800.00 780.00 780.00 10,100 0
02-Jun-2026 800.00 805.00 795.00 795.00 6,400 0
29-May-2026 795.00 805.00 780.00 805.00 12,300 0
28-May-2026 795.00 795.00 795.00 795.00 0 0
27-May-2026 795.00 795.00 795.00 795.00 0 0
26-May-2026 790.00 805.00 790.00 795.00 6,800 0
25-May-2026 790.00 795.00 785.00 785.00 9,200 0
22-May-2026 790.00 795.00 785.00 790.00 10,500 0
21-May-2026 800.00 800.00 790.00 790.00 6,400 0
20-May-2026 790.00 800.00 790.00 800.00 7,400 0
19-May-2026 855.00 855.00 785.00 790.00 38,900 0