Price History - BOLT

Kembali ke Company
Ticker: BOLT
Company: PT Garuda Metalindo Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 795.00 800.00 795.00 800.00 400 0
28-Dec-2021 860.00 860.00 800.00 850.00 304,700 0
27-Dec-2021 785.00 860.00 780.00 860.00 1,500 0
24-Dec-2021 850.00 850.00 800.00 830.00 2,100 0
23-Dec-2021 850.00 850.00 850.00 850.00 300 0
22-Dec-2021 910.00 1,000.00 850.00 850.00 16,100 0
21-Dec-2021 915.00 915.00 855.00 910.00 2,500 0
20-Dec-2021 980.00 980.00 915.00 915.00 3,900 0
17-Dec-2021 1,045.00 1,050.00 980.00 980.00 6,200 0
16-Dec-2021 1,050.00 1,100.00 980.00 1,050.00 47,200 0
15-Dec-2021 845.00 1,075.00 815.00 1,050.00 42,800 0
14-Dec-2021 880.00 1,100.00 820.00 860.00 96,800 0
13-Dec-2021 685.00 880.00 660.00 880.00 32,500 0
10-Dec-2021 705.00 705.00 705.00 705.00 0 0
09-Dec-2021 690.00 705.00 690.00 705.00 300 0
08-Dec-2021 705.00 705.00 705.00 705.00 0 0
07-Dec-2021 705.00 705.00 705.00 705.00 0 0
06-Dec-2021 705.00 705.00 705.00 705.00 0 0
03-Dec-2021 705.00 705.00 705.00 705.00 3,500 0
02-Dec-2021 640.00 715.00 640.00 710.00 500 0
01-Dec-2021 685.00 685.00 685.00 685.00 0 0
30-Nov-2021 685.00 685.00 685.00 685.00 0 0
29-Nov-2021 685.00 685.00 685.00 685.00 0 0
26-Nov-2021 685.00 685.00 685.00 685.00 10,000 0
25-Nov-2021 685.00 685.00 685.00 685.00 0 0
24-Nov-2021 685.00 685.00 685.00 685.00 0 0
23-Nov-2021 685.00 685.00 685.00 685.00 0 0
22-Nov-2021 675.00 685.00 675.00 685.00 9,200 0
19-Nov-2021 685.00 685.00 675.00 675.00 500 0
18-Nov-2021 670.00 685.00 670.00 685.00 3,200 0
17-Nov-2021 670.00 670.00 670.00 670.00 0 0
16-Nov-2021 670.00 670.00 635.00 670.00 2,500 0
15-Nov-2021 675.00 675.00 630.00 670.00 1,900 0
12-Nov-2021 675.00 675.00 675.00 675.00 0 0
11-Nov-2021 675.00 675.00 645.00 675.00 1,900 0
10-Nov-2021 680.00 680.00 645.00 675.00 800 0
09-Nov-2021 685.00 685.00 640.00 680.00 2,300 0
08-Nov-2021 685.00 685.00 650.00 685.00 1,400 0
05-Nov-2021 675.00 675.00 640.00 640.00 1,800 0
04-Nov-2021 635.00 685.00 635.00 685.00 3,000 0
03-Nov-2021 680.00 680.00 680.00 680.00 100 0
02-Nov-2021 685.00 685.00 685.00 685.00 200 0
01-Nov-2021 685.00 685.00 685.00 685.00 2,100 0
29-Oct-2021 685.00 685.00 685.00 685.00 600 0
28-Oct-2021 685.00 685.00 685.00 685.00 300 0
27-Oct-2021 690.00 690.00 665.00 685.00 3,300 0
26-Oct-2021 695.00 695.00 695.00 695.00 100 0
25-Oct-2021 610.00 745.00 610.00 620.00 1,800 0
22-Oct-2021 610.00 660.00 610.00 650.00 1,300 0
21-Oct-2021 680.00 680.00 650.00 650.00 1,200 0
19-Oct-2021 695.00 695.00 695.00 695.00 0 0
18-Oct-2021 660.00 750.00 645.00 695.00 2,300 0
15-Oct-2021 660.00 660.00 660.00 660.00 800 0
14-Oct-2021 630.00 665.00 630.00 665.00 2,100 0
13-Oct-2021 630.00 675.00 630.00 675.00 300 0
12-Oct-2021 675.00 675.00 675.00 675.00 0 0
11-Oct-2021 675.00 675.00 675.00 675.00 0 0
08-Oct-2021 635.00 675.00 630.00 675.00 1,700 0
07-Oct-2021 675.00 675.00 630.00 635.00 2,900 0
06-Oct-2021 675.00 675.00 635.00 640.00 2,000 0
05-Oct-2021 635.00 675.00 635.00 675.00 500 0
04-Oct-2021 665.00 675.00 635.00 675.00 2,100 0
01-Oct-2021 680.00 680.00 675.00 675.00 400 0
30-Sep-2021 635.00 680.00 635.00 680.00 700 0
29-Sep-2021 680.00 680.00 635.00 680.00 600 0
28-Sep-2021 680.00 680.00 680.00 680.00 300 0
27-Sep-2021 650.00 680.00 650.00 680.00 800 0
24-Sep-2021 685.00 685.00 685.00 685.00 0 0
23-Sep-2021 685.00 685.00 685.00 685.00 0 0
22-Sep-2021 685.00 685.00 685.00 685.00 0 0
21-Sep-2021 690.00 690.00 685.00 685.00 600 0
20-Sep-2021 665.00 695.00 655.00 690.00 3,900 0
17-Sep-2021 695.00 695.00 695.00 695.00 800 0
16-Sep-2021 715.00 715.00 705.00 705.00 1,100 0
15-Sep-2021 740.00 740.00 690.00 715.00 11,100 0
14-Sep-2021 660.00 745.00 620.00 740.00 3,700 0
13-Sep-2021 660.00 660.00 660.00 660.00 0 0
10-Sep-2021 660.00 660.00 660.00 660.00 300 0
09-Sep-2021 660.00 660.00 660.00 660.00 1,200 0
08-Sep-2021 670.00 670.00 630.00 665.00 1,000 0
07-Sep-2021 625.00 670.00 625.00 670.00 19,800 0
06-Sep-2021 620.00 750.00 620.00 625.00 24,600 0
03-Sep-2021 630.00 630.00 625.00 625.00 5,600 0
02-Sep-2021 640.00 640.00 620.00 640.00 9,000 0
01-Sep-2021 650.00 650.00 610.00 640.00 400 0
31-Aug-2021 645.00 655.00 630.00 650.00 6,400 0
30-Aug-2021 650.00 670.00 610.00 655.00 9,100 0
27-Aug-2021 625.00 650.00 600.00 615.00 4,200 0
26-Aug-2021 615.00 640.00 585.00 630.00 1,000 0
25-Aug-2021 615.00 665.00 605.00 615.00 47,600 0
24-Aug-2021 650.00 670.00 610.00 650.00 6,500 0
23-Aug-2021 695.00 695.00 650.00 650.00 8,800 0
20-Aug-2021 630.00 695.00 630.00 695.00 10,800 0
19-Aug-2021 630.00 630.00 630.00 630.00 1,000 0
18-Aug-2021 605.00 635.00 605.00 635.00 1,900 0
16-Aug-2021 600.00 630.00 600.00 630.00 463,600 0
13-Aug-2021 640.00 640.00 630.00 630.00 800 0
12-Aug-2021 600.00 640.00 600.00 640.00 2,600 0
10-Aug-2021 615.00 670.00 595.00 600.00 9,600 0
09-Aug-2021 655.00 655.00 610.00 615.00 10,000 0