Price History - BOLT

Kembali ke Company
Ticker: BOLT
Company: PT Garuda Metalindo Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 1,005.00 1,040.00 980.00 990.00 4,800 0
08-Mar-2022 990.00 1,045.00 985.00 1,005.00 9,100 0
07-Mar-2022 995.00 1,010.00 985.00 990.00 12,900 0
04-Mar-2022 940.00 995.00 930.00 995.00 4,600 0
02-Mar-2022 925.00 1,000.00 905.00 985.00 34,800 0
01-Mar-2022 960.00 985.00 915.00 970.00 13,200 0
25-Feb-2022 995.00 1,000.00 930.00 980.00 12,200 0
24-Feb-2022 950.00 1,010.00 940.00 995.00 8,800 0
23-Feb-2022 990.00 1,100.00 960.00 1,010.00 16,400 0
22-Feb-2022 1,000.00 1,000.00 970.00 990.00 7,200 0
21-Feb-2022 1,010.00 1,010.00 945.00 980.00 10,600 0
18-Feb-2022 910.00 1,160.00 910.00 1,010.00 85,100 0
17-Feb-2022 915.00 935.00 910.00 935.00 900 0
16-Feb-2022 910.00 945.00 910.00 935.00 3,600 0
15-Feb-2022 940.00 940.00 910.00 935.00 2,700 0
14-Feb-2022 920.00 945.00 900.00 945.00 3,400 0
11-Feb-2022 945.00 950.00 920.00 945.00 3,000 0
10-Feb-2022 950.00 965.00 920.00 950.00 8,100 0
09-Feb-2022 955.00 970.00 920.00 950.00 37,700 0
08-Feb-2022 960.00 980.00 920.00 955.00 21,200 0
07-Feb-2022 940.00 990.00 910.00 950.00 19,500 0
04-Feb-2022 945.00 980.00 905.00 950.00 20,400 0
03-Feb-2022 950.00 990.00 925.00 945.00 19,000 0
02-Feb-2022 965.00 1,000.00 900.00 990.00 23,500 0
31-Jan-2022 975.00 1,000.00 910.00 965.00 18,500 0
28-Jan-2022 935.00 1,000.00 925.00 975.00 15,900 0
27-Jan-2022 895.00 955.00 880.00 945.00 23,800 0
26-Jan-2022 920.00 1,050.00 870.00 945.00 18,300 0
25-Jan-2022 985.00 985.00 920.00 920.00 27,200 0
24-Jan-2022 1,000.00 1,250.00 930.00 985.00 134,800 0
21-Jan-2022 1,060.00 1,060.00 1,000.00 1,000.00 51,100 0
20-Jan-2022 1,095.00 1,175.00 1,020.00 1,070.00 72,300 0
19-Jan-2022 1,175.00 1,465.00 1,095.00 1,095.00 634,200 0
18-Jan-2022 940.00 1,175.00 875.00 1,175.00 140,800 0
17-Jan-2022 960.00 1,175.00 940.00 940.00 155,600 0
14-Jan-2022 755.00 940.00 710.00 940.00 36,100 0
13-Jan-2022 760.00 870.00 755.00 755.00 6,900 0
12-Jan-2022 870.00 870.00 810.00 810.00 19,300 0
11-Jan-2022 845.00 900.00 780.00 870.00 36,400 0
10-Jan-2022 765.00 840.00 760.00 835.00 17,900 0
07-Jan-2022 765.00 800.00 710.00 755.00 9,200 0
06-Jan-2022 720.00 760.00 715.00 760.00 3,600 0
05-Jan-2022 770.00 790.00 765.00 765.00 1,500 0
04-Jan-2022 815.00 815.00 765.00 810.00 2,400 0
03-Jan-2022 825.00 1,030.00 775.00 815.00 14,400 0
30-Dec-2021 755.00 840.00 745.00 825.00 5,400 0
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