Price History - BOLT

Kembali ke Company
Ticker: BOLT
Company: PT Garuda Metalindo Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 740.00 745.00 715.00 715.00 1,600 0
15-Mar-2023 705.00 730.00 705.00 710.00 900 0
14-Mar-2023 705.00 710.00 705.00 705.00 6,600 0
13-Mar-2023 710.00 745.00 710.00 710.00 1,500 0
10-Mar-2023 740.00 740.00 710.00 710.00 900 0
09-Mar-2023 745.00 745.00 710.00 740.00 400 0
08-Mar-2023 745.00 745.00 720.00 745.00 300 0
07-Mar-2023 710.00 770.00 710.00 715.00 3,500 0
06-Mar-2023 710.00 710.00 710.00 710.00 200 0
03-Mar-2023 725.00 725.00 710.00 710.00 2,700 0
02-Mar-2023 745.00 745.00 725.00 725.00 600 0
01-Mar-2023 725.00 725.00 725.00 725.00 200 0
28-Feb-2023 720.00 745.00 720.00 725.00 500 0
27-Feb-2023 720.00 750.00 720.00 720.00 1,000 0
24-Feb-2023 715.00 720.00 715.00 720.00 300 0
23-Feb-2023 720.00 720.00 720.00 720.00 200 0
22-Feb-2023 710.00 725.00 710.00 725.00 200 0
21-Feb-2023 700.00 715.00 700.00 710.00 600 0
20-Feb-2023 700.00 700.00 700.00 700.00 100 0
17-Feb-2023 735.00 735.00 695.00 695.00 400 0
16-Feb-2023 735.00 735.00 735.00 735.00 0 0
15-Feb-2023 760.00 760.00 735.00 735.00 600 0
14-Feb-2023 730.00 750.00 730.00 750.00 800 0
13-Feb-2023 770.00 770.00 745.00 755.00 800 0
10-Feb-2023 760.00 770.00 730.00 770.00 1,000 0
09-Feb-2023 785.00 785.00 755.00 770.00 500 0
08-Feb-2023 785.00 795.00 760.00 780.00 6,100 0
07-Feb-2023 755.00 815.00 755.00 815.00 2,100 0
06-Feb-2023 770.00 795.00 755.00 755.00 1,100 0
03-Feb-2023 825.00 825.00 770.00 770.00 10,600 0
02-Feb-2023 740.00 825.00 740.00 825.00 3,300 0
01-Feb-2023 750.00 750.00 740.00 740.00 1,000 0
31-Jan-2023 740.00 740.00 740.00 740.00 3,200 0
30-Jan-2023 735.00 740.00 735.00 740.00 1,100 0
27-Jan-2023 735.00 735.00 735.00 735.00 200 0
26-Jan-2023 735.00 735.00 730.00 735.00 900 0
25-Jan-2023 765.00 765.00 720.00 735.00 1,200 0
24-Jan-2023 765.00 765.00 765.00 765.00 100 0
20-Jan-2023 745.00 745.00 740.00 745.00 1,000 0
19-Jan-2023 735.00 775.00 735.00 775.00 1,400 0
18-Jan-2023 785.00 785.00 780.00 780.00 1,400 0
17-Jan-2023 735.00 785.00 735.00 785.00 200 0
16-Jan-2023 760.00 760.00 760.00 760.00 0 0
13-Jan-2023 760.00 760.00 760.00 760.00 400 0
12-Jan-2023 735.00 765.00 735.00 765.00 200 0
11-Jan-2023 720.00 720.00 720.00 720.00 0 0
10-Jan-2023 720.00 720.00 720.00 720.00 300 0
09-Jan-2023 725.00 735.00 725.00 725.00 3,000 0
06-Jan-2023 715.00 715.00 715.00 715.00 100 0
05-Jan-2023 735.00 750.00 735.00 750.00 2,100 0
04-Jan-2023 760.00 760.00 740.00 740.00 400 0
03-Jan-2023 735.00 735.00 735.00 735.00 100 0
02-Jan-2023 745.00 745.00 745.00 745.00 1,100 0
30-Dec-2022 745.00 745.00 745.00 745.00 600 0
29-Dec-2022 745.00 745.00 745.00 745.00 0 0
28-Dec-2022 755.00 755.00 745.00 745.00 600 0
27-Dec-2022 805.00 805.00 745.00 745.00 2,900 0
26-Dec-2022 800.00 800.00 755.00 795.00 1,600 0
23-Dec-2022 800.00 800.00 770.00 800.00 3,500 0
22-Dec-2022 745.00 810.00 700.00 810.00 1,100 0
21-Dec-2022 745.00 745.00 745.00 745.00 0 0
20-Dec-2022 795.00 795.00 745.00 745.00 200 0
19-Dec-2022 795.00 795.00 795.00 795.00 100 0
16-Dec-2022 735.00 765.00 735.00 735.00 1,300 0
15-Dec-2022 750.00 785.00 705.00 785.00 2,100 0
14-Dec-2022 765.00 785.00 750.00 750.00 15,500 0
13-Dec-2022 755.00 785.00 755.00 765.00 500 0
12-Dec-2022 740.00 745.00 740.00 740.00 2,500 0
09-Dec-2022 745.00 810.00 740.00 740.00 4,500 0
08-Dec-2022 840.00 865.00 790.00 795.00 21,300 0
07-Dec-2022 695.00 845.00 690.00 845.00 4,000 0
06-Dec-2022 725.00 725.00 680.00 685.00 15,500 0
05-Dec-2022 750.00 750.00 725.00 725.00 2,500 0
02-Dec-2022 720.00 775.00 720.00 775.00 500 0
01-Dec-2022 760.00 760.00 720.00 720.00 6,400 0
30-Nov-2022 810.00 810.00 755.00 760.00 3,100 0
29-Nov-2022 785.00 785.00 785.00 785.00 100 0
28-Nov-2022 790.00 790.00 790.00 790.00 200 0
25-Nov-2022 790.00 810.00 790.00 790.00 7,600 0
24-Nov-2022 750.00 790.00 750.00 790.00 1,800 0
23-Nov-2022 770.00 770.00 745.00 750.00 1,200 0
22-Nov-2022 770.00 770.00 770.00 770.00 0 0
21-Nov-2022 780.00 800.00 760.00 770.00 500 0
18-Nov-2022 775.00 780.00 750.00 780.00 1,100 0
17-Nov-2022 780.00 780.00 775.00 775.00 1,100 0
16-Nov-2022 790.00 790.00 775.00 775.00 14,000 0
15-Nov-2022 820.00 835.00 810.00 810.00 16,700 0
14-Nov-2022 940.00 940.00 815.00 815.00 50,300 0
11-Nov-2022 700.00 875.00 700.00 875.00 19,700 0
10-Nov-2022 700.00 710.00 700.00 700.00 4,300 0
09-Nov-2022 700.00 700.00 695.00 700.00 6,100 0
08-Nov-2022 695.00 700.00 695.00 695.00 1,400 0
07-Nov-2022 725.00 730.00 725.00 730.00 200 0
04-Nov-2022 700.00 705.00 700.00 705.00 5,700 0
03-Nov-2022 710.00 710.00 710.00 710.00 0 0
02-Nov-2022 705.00 710.00 705.00 710.00 1,100 0
01-Nov-2022 730.00 730.00 705.00 705.00 2,600 0
31-Oct-2022 745.00 780.00 730.00 730.00 4,100 0
28-Oct-2022 715.00 755.00 715.00 745.00 8,800 0
27-Oct-2022 720.00 720.00 700.00 705.00 3,100 0