Price History - BOLT

Kembali ke Company
Ticker: BOLT
Company: PT Garuda Metalindo Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 735.00 755.00 735.00 740.00 135,100 0
18-Jan-2024 750.00 760.00 735.00 740.00 199,400 0
17-Jan-2024 800.00 800.00 735.00 735.00 145,000 0
16-Jan-2024 740.00 800.00 735.00 735.00 143,600 0
15-Jan-2024 750.00 755.00 735.00 735.00 148,300 0
12-Jan-2024 755.00 770.00 750.00 750.00 147,500 0
11-Jan-2024 735.00 760.00 735.00 755.00 140,400 0
10-Jan-2024 735.00 755.00 730.00 740.00 165,800 0
09-Jan-2024 745.00 755.00 735.00 750.00 145,100 0
08-Jan-2024 735.00 805.00 730.00 745.00 178,900 0
05-Jan-2024 735.00 810.00 720.00 750.00 155,900 0
04-Jan-2024 740.00 765.00 720.00 740.00 147,100 0
03-Jan-2024 750.00 750.00 715.00 735.00 155,600 0
02-Jan-2024 735.00 740.00 730.00 735.00 147,100 0
29-Dec-2023 720.00 745.00 720.00 735.00 146,300 0
28-Dec-2023 720.00 750.00 720.00 745.00 137,200 0
27-Dec-2023 740.00 745.00 720.00 745.00 147,600 0
22-Dec-2023 740.00 740.00 715.00 740.00 144,900 0
21-Dec-2023 720.00 735.00 715.00 730.00 150,700 0
20-Dec-2023 735.00 745.00 550.00 725.00 148,100 0
19-Dec-2023 715.00 815.00 700.00 725.00 143,500 0
18-Dec-2023 715.00 875.00 615.00 715.00 397,500 0
15-Dec-2023 710.00 725.00 695.00 715.00 167,200 0
14-Dec-2023 695.00 725.00 695.00 705.00 156,900 0
13-Dec-2023 735.00 735.00 700.00 700.00 199,100 0
12-Dec-2023 785.00 785.00 705.00 740.00 160,500 0
11-Dec-2023 845.00 845.00 775.00 785.00 131,000 0
08-Dec-2023 905.00 905.00 845.00 845.00 118,500 0
07-Dec-2023 920.00 920.00 920.00 920.00 12,700 0
06-Dec-2023 930.00 930.00 920.00 920.00 11,700 0
05-Dec-2023 965.00 965.00 965.00 965.00 11,600 0
04-Dec-2023 970.00 970.00 965.00 965.00 1,000 0
01-Dec-2023 970.00 970.00 945.00 960.00 19,500 0
30-Nov-2023 850.00 1,060.00 850.00 970.00 17,600 0
29-Nov-2023 850.00 850.00 850.00 850.00 11,800 0
28-Nov-2023 850.00 850.00 850.00 850.00 11,900 0
27-Nov-2023 850.00 850.00 850.00 850.00 12,300 0
24-Nov-2023 850.00 850.00 850.00 850.00 12,100 0
23-Nov-2023 850.00 850.00 850.00 850.00 200 0
22-Nov-2023 850.00 850.00 850.00 850.00 12,000 0
21-Nov-2023 850.00 850.00 850.00 850.00 12,200 0
20-Nov-2023 850.00 850.00 850.00 850.00 11,900 0
17-Nov-2023 850.00 850.00 850.00 850.00 12,000 0
16-Nov-2023 850.00 850.00 850.00 850.00 11,900 0
15-Nov-2023 860.00 860.00 860.00 860.00 12,100 0
14-Nov-2023 870.00 870.00 870.00 870.00 11,800 0
13-Nov-2023 870.00 870.00 870.00 870.00 12,100 0
10-Nov-2023 870.00 870.00 870.00 870.00 12,000 0
09-Nov-2023 870.00 870.00 870.00 870.00 12,600 0
08-Nov-2023 870.00 870.00 870.00 870.00 12,200 0
07-Nov-2023 870.00 870.00 870.00 870.00 12,000 0
06-Nov-2023 870.00 870.00 870.00 870.00 12,900 0
03-Nov-2023 870.00 870.00 870.00 870.00 12,000 0
02-Nov-2023 870.00 870.00 870.00 870.00 12,000 0
01-Nov-2023 870.00 870.00 870.00 870.00 12,100 0
31-Oct-2023 870.00 870.00 870.00 870.00 11,700 0
30-Oct-2023 870.00 870.00 870.00 870.00 14,200 0
27-Oct-2023 870.00 870.00 870.00 870.00 12,300 0
26-Oct-2023 870.00 870.00 870.00 870.00 11,800 0
25-Oct-2023 870.00 870.00 870.00 870.00 12,200 0
24-Oct-2023 870.00 870.00 870.00 870.00 12,300 0
23-Oct-2023 870.00 870.00 870.00 870.00 12,400 0
20-Oct-2023 870.00 870.00 870.00 870.00 11,900 0
19-Oct-2023 870.00 870.00 870.00 870.00 12,000 0
18-Oct-2023 870.00 870.00 870.00 870.00 12,700 0
17-Oct-2023 870.00 870.00 870.00 870.00 11,800 0
16-Oct-2023 870.00 870.00 870.00 870.00 12,300 0
13-Oct-2023 870.00 870.00 870.00 870.00 11,700 0
12-Oct-2023 870.00 870.00 870.00 870.00 12,400 0
11-Oct-2023 870.00 870.00 870.00 870.00 11,800 0
10-Oct-2023 870.00 870.00 870.00 870.00 12,800 0
09-Oct-2023 870.00 870.00 870.00 870.00 17,200 0
06-Oct-2023 870.00 870.00 870.00 870.00 12,100 0
05-Oct-2023 870.00 870.00 870.00 870.00 11,800 0
04-Oct-2023 870.00 870.00 870.00 870.00 12,700 0
03-Oct-2023 870.00 870.00 870.00 870.00 11,900 0
02-Oct-2023 870.00 870.00 870.00 870.00 12,200 0
29-Sep-2023 870.00 870.00 870.00 870.00 12,600 0
27-Sep-2023 870.00 870.00 870.00 870.00 13,800 0
26-Sep-2023 870.00 870.00 870.00 870.00 11,900 0
25-Sep-2023 870.00 870.00 870.00 870.00 12,200 0
22-Sep-2023 870.00 870.00 870.00 870.00 12,700 0
21-Sep-2023 870.00 870.00 870.00 870.00 12,400 0
20-Sep-2023 870.00 870.00 870.00 870.00 11,900 0
19-Sep-2023 870.00 870.00 870.00 870.00 12,700 0
18-Sep-2023 870.00 870.00 870.00 870.00 12,400 0
15-Sep-2023 870.00 870.00 870.00 870.00 13,500 0
14-Sep-2023 870.00 870.00 870.00 870.00 18,300 0
13-Sep-2023 875.00 875.00 870.00 870.00 13,500 0
12-Sep-2023 875.00 875.00 875.00 875.00 12,900 0
11-Sep-2023 875.00 875.00 875.00 875.00 12,500 0
08-Sep-2023 875.00 875.00 875.00 875.00 13,300 0
07-Sep-2023 875.00 875.00 875.00 875.00 12,100 0
06-Sep-2023 875.00 875.00 875.00 875.00 11,800 0
05-Sep-2023 875.00 875.00 875.00 875.00 11,700 0
04-Sep-2023 875.00 875.00 875.00 875.00 12,700 0
01-Sep-2023 875.00 875.00 875.00 875.00 11,900 0
31-Aug-2023 875.00 875.00 875.00 875.00 12,800 0
30-Aug-2023 875.00 875.00 875.00 875.00 14,100 0
29-Aug-2023 875.00 875.00 875.00 875.00 12,000 0