Price History - BOLT

Kembali ke Company
Ticker: BOLT
Company: PT Garuda Metalindo Tbk.
Date Open High Low Close Volume Value
10-Aug-2022 850.00 855.00 850.00 850.00 3,600 0
09-Aug-2022 850.00 860.00 845.00 850.00 12,300 0
08-Aug-2022 895.00 900.00 855.00 855.00 25,500 0
05-Aug-2022 850.00 890.00 850.00 890.00 8,800 0
04-Aug-2022 890.00 890.00 845.00 850.00 8,600 0
03-Aug-2022 910.00 910.00 870.00 885.00 8,200 0
02-Aug-2022 900.00 915.00 880.00 910.00 15,400 0
01-Aug-2022 930.00 930.00 900.00 900.00 9,500 0
29-Jul-2022 925.00 935.00 920.00 920.00 13,200 0
28-Jul-2022 940.00 940.00 910.00 915.00 22,100 0
27-Jul-2022 950.00 960.00 880.00 935.00 35,600 0
26-Jul-2022 925.00 950.00 915.00 925.00 14,800 0
25-Jul-2022 960.00 975.00 920.00 920.00 73,400 0
22-Jul-2022 950.00 1,000.00 930.00 935.00 431,200 0
21-Jul-2022 1,070.00 1,085.00 1,000.00 1,000.00 95,800 0
20-Jul-2022 1,185.00 1,250.00 1,070.00 1,070.00 115,200 0
19-Jul-2022 1,205.00 1,360.00 1,130.00 1,150.00 648,000 0
18-Jul-2022 1,255.00 1,255.00 1,215.00 1,215.00 333,700 0
15-Jul-2022 1,350.00 1,375.00 1,305.00 1,305.00 310,400 0
14-Jul-2022 1,465.00 1,465.00 1,365.00 1,400.00 75,300 0
13-Jul-2022 1,450.00 1,510.00 1,405.00 1,465.00 68,800 0
12-Jul-2022 1,345.00 1,590.00 1,315.00 1,510.00 54,600 0
11-Jul-2022 1,445.00 1,445.00 1,355.00 1,400.00 13,400 0
08-Jul-2022 1,335.00 1,650.00 1,260.00 1,445.00 112,200 0
07-Jul-2022 1,385.00 1,385.00 1,310.00 1,350.00 276,600 0
06-Jul-2022 1,350.00 1,660.00 1,330.00 1,405.00 389,200 0
05-Jul-2022 1,345.00 1,360.00 1,310.00 1,345.00 17,600 0
04-Jul-2022 1,340.00 1,450.00 1,265.00 1,345.00 269,400 0
01-Jul-2022 1,330.00 1,450.00 1,260.00 1,340.00 2,274,900 0
30-Jun-2022 1,260.00 1,430.00 1,180.00 1,350.00 53,100 0
29-Jun-2022 1,360.00 1,360.00 1,265.00 1,265.00 5,400 0
28-Jun-2022 1,170.00 1,400.00 1,170.00 1,360.00 207,500 0
27-Jun-2022 1,100.00 1,300.00 1,065.00 1,170.00 362,400 0
24-Jun-2022 1,100.00 1,350.00 1,060.00 1,070.00 390,500 0
23-Jun-2022 1,090.00 1,090.00 1,020.00 1,080.00 6,300 0
22-Jun-2022 1,085.00 1,090.00 1,045.00 1,090.00 24,700 0
21-Jun-2022 1,090.00 1,090.00 1,045.00 1,090.00 1,200 0
20-Jun-2022 1,080.00 1,125.00 1,030.00 1,090.00 537,200 0
17-Jun-2022 1,005.00 1,090.00 990.00 1,080.00 14,900 0
16-Jun-2022 1,005.00 1,005.00 985.00 1,005.00 1,600 0
15-Jun-2022 975.00 1,090.00 965.00 1,005.00 42,500 0
14-Jun-2022 1,005.00 1,010.00 975.00 1,005.00 1,400 0
13-Jun-2022 990.00 1,015.00 930.00 1,005.00 261,700 0
10-Jun-2022 990.00 1,080.00 920.00 980.00 280,200 0
09-Jun-2022 1,045.00 1,045.00 975.00 985.00 18,900 0
08-Jun-2022 885.00 1,045.00 880.00 1,045.00 286,100 0
07-Jun-2022 945.00 945.00 880.00 880.00 21,100 0
06-Jun-2022 1,020.00 1,020.00 940.00 940.00 22,100 0
03-Jun-2022 1,015.00 1,015.00 995.00 1,010.00 400 0
02-Jun-2022 1,015.00 1,015.00 980.00 1,015.00 3,400 0
31-May-2022 1,030.00 1,030.00 990.00 990.00 1,700 0
30-May-2022 1,035.00 1,090.00 1,005.00 1,020.00 255,200 0
27-May-2022 1,005.00 1,035.00 995.00 1,035.00 1,900 0
25-May-2022 1,035.00 1,035.00 990.00 1,035.00 900 0
24-May-2022 1,055.00 1,055.00 990.00 1,015.00 5,200 0
23-May-2022 1,010.00 1,075.00 1,000.00 1,055.00 3,100 0
20-May-2022 1,010.00 1,050.00 945.00 1,015.00 486,300 0
19-May-2022 990.00 1,135.00 930.00 1,010.00 242,800 0
18-May-2022 970.00 970.00 920.00 925.00 7,500 0
17-May-2022 1,040.00 1,040.00 930.00 940.00 6,300 0
13-May-2022 940.00 990.00 890.00 990.00 19,400 0
12-May-2022 1,040.00 1,070.00 940.00 940.00 40,000 0
11-May-2022 1,050.00 1,075.00 1,010.00 1,010.00 495,100 0
10-May-2022 1,090.00 1,090.00 1,030.00 1,085.00 240,500 0
09-May-2022 1,100.00 1,100.00 1,030.00 1,090.00 6,800 0
28-Apr-2022 1,080.00 1,100.00 1,005.00 1,080.00 324,100 0
27-Apr-2022 1,010.00 1,100.00 1,010.00 1,080.00 13,200 0
26-Apr-2022 1,075.00 1,075.00 1,000.00 1,005.00 29,200 0
25-Apr-2022 1,080.00 1,135.00 1,040.00 1,075.00 9,700 0
22-Apr-2022 1,030.00 1,095.00 1,005.00 1,040.00 7,400 0
21-Apr-2022 1,195.00 1,195.00 935.00 1,040.00 290,800 0
20-Apr-2022 1,000.00 1,195.00 945.00 1,005.00 492,200 0
19-Apr-2022 985.00 1,095.00 975.00 975.00 7,500 0
18-Apr-2022 1,020.00 1,095.00 950.00 985.00 38,600 0
14-Apr-2022 1,070.00 1,095.00 995.00 1,020.00 9,900 0
13-Apr-2022 1,095.00 1,095.00 1,065.00 1,065.00 1,800 0
12-Apr-2022 990.00 1,095.00 990.00 1,020.00 2,900 0
11-Apr-2022 1,065.00 1,095.00 990.00 995.00 2,500 0
08-Apr-2022 1,050.00 1,095.00 1,050.00 1,055.00 1,200 0
07-Apr-2022 1,060.00 1,100.00 1,020.00 1,050.00 1,600 0
06-Apr-2022 1,070.00 1,200.00 980.00 1,070.00 291,500 0
05-Apr-2022 1,085.00 1,100.00 1,010.00 1,045.00 22,300 0
04-Apr-2022 1,085.00 1,100.00 1,065.00 1,085.00 3,000 0
01-Apr-2022 1,090.00 1,100.00 1,075.00 1,100.00 2,600 0
31-Mar-2022 1,100.00 1,100.00 1,045.00 1,090.00 33,600 0
30-Mar-2022 1,100.00 1,110.00 1,050.00 1,100.00 7,600 0
29-Mar-2022 1,100.00 1,100.00 1,025.00 1,100.00 4,800 0
28-Mar-2022 1,075.00 1,100.00 1,060.00 1,100.00 1,700 0
25-Mar-2022 1,075.00 1,110.00 1,050.00 1,100.00 18,700 0
24-Mar-2022 1,085.00 1,085.00 1,070.00 1,075.00 2,800 0
23-Mar-2022 1,090.00 1,090.00 1,030.00 1,085.00 14,700 0
22-Mar-2022 1,030.00 1,110.00 1,015.00 1,090.00 725,700 0
21-Mar-2022 1,060.00 1,060.00 1,035.00 1,035.00 241,200 0
18-Mar-2022 1,075.00 1,075.00 1,020.00 1,075.00 6,700 0
17-Mar-2022 1,000.00 1,100.00 970.00 1,075.00 289,400 0
16-Mar-2022 1,065.00 1,065.00 1,000.00 1,000.00 9,300 0
15-Mar-2022 1,010.00 1,095.00 1,000.00 1,070.00 232,800 0
14-Mar-2022 1,020.00 1,020.00 955.00 1,010.00 14,200 0
11-Mar-2022 980.00 1,020.00 980.00 1,020.00 4,600 0
10-Mar-2022 990.00 1,040.00 975.00 1,020.00 5,700 0