IDX · BOLT · stock

PT Garuda Metalindo Tbk (BOLT) stock price history

Every IDX trading session of PT Garuda Metalindo Tbk from Jul 7, 2015 to Sep 28, 2026: 2,753 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BOLT data, free keyYear by year table

BOLT adjusted close, 2015 to 2026

BOLTPT Garuda Metalindo Tbk
IDR 780.00-23.9% over one year
201620182020202220242026
IDR 1,313
All time high, 2022
IDR 1,097
52 week high, IDR 745.00 low
2,753
Daily sessions since 2015

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

BOLT key facts

  • PT Garuda Metalindo Tbk (BOLT) closed at IDR 780.00 on Sep 28, 2026 on IDX.
  • BOLT's all time high close is IDR 1,313, set on Jul 12, 2022; its all time low close is IDR 434.98 on Oct 22, 2020.
  • BOLT's 52 week range is IDR 745.00 to IDR 1,097.
  • BOLT returned -23.9% over the year to Sep 28, 2026 and +33.2% over five years.
  • Over ten years BOLT returned +25%, +2.2% a year compounded.
  • BOLT's deepest drawdown was -54.6% from Jul 12, 2022 to Dec 6, 2022.
  • DataCedar holds 2,753 daily sessions of BOLT history from Jul 7, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BOLT price chart, 2015 to 2026

BOLT adjusted close, Jul 7, 2015 to Sep 28, 2026IDR 439.29IDR 725.89IDR 1,012IDR 1,299201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BOLT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+2.0%
6 months-7.7%
Year to date-19.5%
1 year-23.9%
3 years-0.2%
5 years+33.2%
10 years+24.7%
Since Jul 7, 2015+21.8%
Compound annual growth, 11.2 years+1.8%

BOLT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,313 on Jul 12, 2022
All time low close
IDR 434.98 on Oct 22, 2020
52 week high
IDR 1,097 on Feb 10, 2026
52 week low
IDR 745.00 on Sep 28, 2026
Deepest drawdown
-54.6% from Jul 12, 2022 to Dec 6, 2022, not yet recovered
Best single session
+25.0% on Jan 18, 2022
Worst single session
-9.8% on Feb 20, 2026
Volatility, 1 year annualised
26.9%
Sessions closing higher, 1 year
35%
Best calendar year
2024, +84%
Worst calendar year
2016, -31%

BOLT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jul 7, 2015; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 973.23IDR 1,097IDR 745.00IDR 780.00-19.5%5.4M178
2025IDR 1,215IDR 1,336IDR 940.00IDR 968.48-20.3%100.6M236
2024IDR 660.37IDR 1,234IDR 624.43IDR 1,215+84.0%92.7M237
2023IDR 647.76IDR 952.36IDR 494.15IDR 660.37+1.9%5.1M239
2022IDR 710.61IDR 1,443IDR 591.24IDR 647.76-8.8%16.2M246
2021IDR 680.46IDR 1,232IDR 490.97IDR 710.61+4.4%5.8M247
2020IDR 723.53IDR 861.35IDR 427.23IDR 680.46-6.0%7.3M242
2019IDR 822.74IDR 826.98IDR 615.86IDR 723.53-12.1%27.4M257
2018IDR 805.75IDR 848.18IDR 703.99IDR 822.74+2.1%81.7M261
2017IDR 641.58IDR 928.46IDR 629.62IDR 805.75+25.6%791.2M253
2016IDR 923.71IDR 935.35IDR 541.95IDR 641.58-30.8%1.5B239
2015IDR 566.65IDR 993.57IDR 504.55IDR 927.59n/a1.2B118

BOLT monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 780.00-2.5%
August 2026IDR 800.00-0.6%
July 2026IDR 805.00+5.9%
June 2026IDR 760.00-5.6%
May 2026IDR 805.00-5.8%
April 2026IDR 854.55+2.3%
March 2026IDR 835.56-10.2%
February 2026IDR 930.51-3.0%
January 2026IDR 958.99-1.0%
December 2025IDR 968.48-2.9%
November 2025IDR 996.97-8.7%
October 2025IDR 1,092+6.5%

About the BOLT data

Daily bars. 2,753 sessions from Jul 7, 2015 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 7, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BOLT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BOAT PT Newport Marine Services TBK
  • BOBA PT Formosa Ingredient Factory Tbk
  • BOGA PT Apollo Global Interactive Tbk
  • BOLA PT Bali Bintang Sejahtera Tbk
  • BPFI PT Woori Finance Indonesia Tbk
  • BPII PT Batavia Prosperindo Internasional Tbk
  • BPTR PT Batavia Prosperindo Trans Tbk
  • BRAM PT Indo Kordsa Tbk

Common questions

BOLT share price history

Start with any symbol.

Start free