IDX · GTBO · stock
PT Garda Tujuh Buana Tbk (GTBO) stock price history
Every IDX trading session of PT Garda Tujuh Buana Tbk from Jul 9, 2009 to Sep 28, 2026: 4,233 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.
GTBO adjusted close, 2009 to 2026
- IDR 6,961
- All time high, 2012
- IDR 328.00
- 52 week high, IDR 133.00 low
- 4,233
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
GTBO key facts
- PT Garda Tujuh Buana Tbk (GTBO) closed at IDR 133.00 on Sep 28, 2026 on IDX.
- GTBO's all time high close is IDR 6,961, set on Sep 14, 2012; its all time low close is IDR 50.28 on Feb 17, 2011.
- GTBO's 52 week range is IDR 133.00 to IDR 328.00.
- GTBO returned -37.3% over the year to Sep 28, 2026 and +83.4% over five years.
- Over ten years GTBO returned -47%, -6.2% a year compounded.
- GTBO's deepest drawdown was -99.0% from Sep 14, 2012 to Jul 13, 2020.
- DataCedar holds 4,233 daily sessions of GTBO history from Jul 9, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GTBO price chart, 2009 to 2026
GTBO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.8% |
| 3 months | -21.8% |
| 6 months | -39.5% |
| Year to date | -44.1% |
| 1 year | -37.3% |
| 3 years | -76.7% |
| 5 years | +83.4% |
| 10 years | -47.1% |
| Since Jul 9, 2009 | +31.0% |
| Compound annual growth, 17.2 years | +1.6% |
GTBO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 6,961 on Sep 14, 2012
- All time low close
- IDR 50.28 on Feb 17, 2011
- 52 week high
- IDR 328.00 on Jan 8, 2026
- 52 week low
- IDR 133.00 on Sep 25, 2026
- Deepest drawdown
- -99.0% from Sep 14, 2012 to Jul 13, 2020, not yet recovered
- Best single session
- +46.0% on Aug 18, 2011
- Worst single session
- -25.0% on Dec 12, 2017
- Volatility, 1 year annualised
- 52.9%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2011, +835%
- Worst calendar year
- 2014, -77%
GTBO 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. 2009 starts on Jul 9, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 248.00 | IDR 328.00 | IDR 133.00 | IDR 133.00 | -44.1% | 63.2M | 180 |
| 2025 | IDR 218.00 | IDR 320.00 | IDR 113.00 | IDR 238.00 | +9.2% | 473.5M | 236 |
| 2024 | IDR 418.00 | IDR 510.00 | IDR 206.00 | IDR 218.00 | -47.8% | 266.6M | 237 |
| 2023 | IDR 192.40 | IDR 1,025 | IDR 102.49 | IDR 418.00 | +131.2% | 853.5M | 239 |
| 2022 | IDR 72.51 | IDR 180.80 | IDR 72.51 | IDR 180.80 | +149.3% | 18M | 246 |
| 2021 | IDR 72.51 | IDR 72.51 | IDR 72.51 | IDR 72.51 | 0.0% | 0 | 247 |
| 2020 | IDR 151.79 | IDR 176.93 | IDR 67.68 | IDR 72.51 | -51.6% | 14.6M | 242 |
| 2019 | IDR 230.11 | IDR 259.11 | IDR 116.99 | IDR 149.86 | -34.9% | 17.6M | 258 |
| 2018 | IDR 163.40 | IDR 411.88 | IDR 152.76 | IDR 230.11 | +40.8% | 178.5M | 261 |
| 2017 | IDR 251.38 | IDR 299.72 | IDR 153.73 | IDR 163.40 | -35.0% | 23.4M | 254 |
| 2016 | IDR 251.38 | IDR 251.38 | IDR 251.38 | IDR 251.38 | 0.0% | 0 | 246 |
| 2015 | IDR 350.97 | IDR 388.67 | IDR 249.45 | IDR 251.38 | -28.4% | 41.2M | 245 |
| 2014 | IDR 1,499 | IDR 1,499 | IDR 185.63 | IDR 350.97 | -76.6% | 422.4M | 244 |
| 2013 | IDR 3,771 | IDR 6,043 | IDR 531.77 | IDR 1,499 | -60.3% | 243.8M | 244 |
| 2012 | IDR 551.10 | IDR 7,058 | IDR 478.59 | IDR 3,771 | +572.4% | 996.6M | 246 |
| 2011 | IDR 61.88 | IDR 696.13 | IDR 50.28 | IDR 560.77 | +835.5% | 928.3M | 247 |
| 2010 | IDR 72.51 | IDR 94.75 | IDR 49.31 | IDR 59.94 | -13.9% | 55.4M | 245 |
| 2009 | IDR 101.52 | IDR 121.82 | IDR 67.68 | IDR 69.61 | n/a | 114.7M | 116 |
GTBO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 133.00 | -21.8% |
| August 2026 | IDR 170.00 | 0.0% |
| July 2026 | IDR 170.00 | 0.0% |
| June 2026 | IDR 170.00 | -8.6% |
| May 2026 | IDR 186.00 | -15.5% |
| April 2026 | IDR 220.00 | 0.0% |
| March 2026 | IDR 220.00 | -9.1% |
| February 2026 | IDR 242.00 | -12.3% |
| January 2026 | IDR 276.00 | +16.0% |
| December 2025 | IDR 238.00 | +14.4% |
| November 2025 | IDR 208.00 | +4.0% |
| October 2025 | IDR 200.00 | -4.8% |
About the GTBO data
Daily bars. 4,233 sessions from Jul 9, 2009 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 9, 2009, 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/GTBO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GTBO share price history
