Stock listing
IDX:GTBO PT Garda Tujuh Buana Tbk Saham
Follow PT Garda Tujuh Buana Tbk into a list and get an email when it puts out news.
Share price · IDX:GTBO
166.00 IDR +1.00 (+0.6%)
Close on Nov 2, 2026
- Day range
- 158.00 – 166.00 IDRNov 2, 2026
- Volume
- 88,900 sharesNov 2, 2026
- Market cap
- 415.0B IDRAt the close on Nov 2, 2026 · price × 2.50B shares outstanding
- 52-week range
- 120.00 – 328.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 31.10M IDRMedian day 53,150 shares · 23 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:GTBO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 166.00 | +1.00 | +0.6% | 165.00 | 166.00 | 158.00 | 88,900 | |
| 165.00 | -3.00 | -1.8% | 171.00 | 171.00 | 165.00 | 75,800 | |
| 168.00 | 0.00 | 0.0% | 179.00 | 179.00 | 168.00 | 247,100 | |
| 168.00 | +15.00 | +9.8% | 153.00 | 168.00 | 153.00 | 195,400 | |
| 153.00 | -8.00 | -5.0% | 153.00 | 162.00 | 153.00 | 351,200 | |
| 161.00 | -9.00 | -5.3% | 170.00 | 170.00 | 160.00 | 103,000 | |
| 170.00 | -10.00 | -5.6% | 179.00 | 179.00 | 168.00 | 306,300 | |
| 180.00 | -20.00 | -10.0% | 202.00 | 202.00 | 180.00 | 177,000 | |
| 200.00 | +12.00 | +6.4% | 175.00 | 200.00 | 175.00 | 166,800 | |
| 188.00 | +17.00 | +9.9% | 154.00 | 188.00 | 154.00 | 766,400 | |
| 171.00 | -18.00 | -9.5% | 171.00 | 171.00 | 171.00 | 68,600 | |
| 189.00 | -21.00 | -10.0% | 189.00 | 189.00 | 189.00 | 183,800 | |
| 210.00 | -22.00 | -9.5% | 210.00 | 210.00 | 210.00 | 60,200 | |
| 232.00 | -22.00 | -8.7% | 254.00 | 254.00 | 232.00 | 530,600 | |
| 254.00 | +20.00 | +8.5% | 254.00 | 254.00 | 254.00 | 658,000 | |
| 234.00 | +20.00 | +9.3% | 214.00 | 234.00 | 214.00 | 1,238,500 | |
| 214.00 | +4.00 | +1.9% | 212.00 | 216.00 | 212.00 | 192,500 | |
| 210.00 | 0.00 | 0.0% | 230.00 | 230.00 | 210.00 | 2,000,800 | |
| 210.00 | +19.00 | +9.9% | 210.00 | 210.00 | 210.00 | 765,100 | |
| 191.00 | +17.00 | +9.8% | 191.00 | 191.00 | 191.00 | 278,900 | |
| 174.00 | +15.00 | +9.4% | 174.00 | 174.00 | 174.00 | 243,900 | |
| 159.00 | +14.00 | +9.7% | 159.00 | 159.00 | 159.00 | 64,400 | |
| 145.00 | +13.00 | +9.8% | 145.00 | 145.00 | 145.00 | 97,300 | |
| 132.00 | +12.00 | +10.0% | 132.00 | 132.00 | 132.00 | 83,100 | |
| 120.00 | -13.00 | -9.8% | 133.00 | 133.00 | 120.00 | 55,100 | |
| 133.00 | 0.00 | 0.0% | 133.00 | 133.00 | 133.00 | 90,700 | |
| 133.00 | -3.00 | -2.2% | 133.00 | 133.00 | 133.00 | 15,400 | |
| 136.00 | 0.00 | 0.0% | 140.00 | 140.00 | 136.00 | 9,100 | |
| 136.00 | -1.00 | -0.7% | 137.00 | 137.00 | 136.00 | 14,500 | |
| 137.00 | -1.00 | -0.7% | 138.00 | 138.00 | 137.00 | 146,900 | |
| 138.00 | -10.00 | -6.8% | 138.00 | 138.00 | 138.00 | 158,400 | |
| 148.00 | -2.00 | -1.3% | 150.00 | 150.00 | 148.00 | 5,100 | |
| 150.00 | -2.00 | -1.3% | 152.00 | 152.00 | 150.00 | 11,000 | |
| 152.00 | -1.00 | -0.7% | 152.00 | 152.00 | 152.00 | 2,700 | |
| 153.00 | -2.00 | -1.3% | 155.00 | 155.00 | 153.00 | 55,100 | |
| 155.00 | -1.00 | -0.6% | 156.00 | 156.00 | 155.00 | 51,200 | |
| 156.00 | 0.00 | 0.0% | 156.00 | 156.00 | 156.00 | 43,400 | |
| 156.00 | +4.00 | +2.6% | 152.00 | 156.00 | 152.00 | 200,000 | |
| 152.00 | -13.00 | -7.9% | 164.00 | 164.00 | 151.00 | 49,300 | |
| 165.00 | +15.00 | +10.0% | 150.00 | 165.00 | 150.00 | 42,700 | |
| 150.00 | 0.00 | 0.0% | 145.00 | 150.00 | 145.00 | 235,900 | |
| 150.00 | -10.00 | -6.3% | 155.00 | 155.00 | 150.00 | 236,900 | |
| 160.00 | -10.00 | -5.9% | 170.00 | 180.00 | 160.00 | 117,600 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 |
- Ticker
- IDX:GTBO
- Asset type
- Stock
- Sector
- Energy
- Industry
- Coal
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 27, 2026
Invitation of Annual General Meeting of Shareholders
Latest news
Invitation of Annual General Meeting of Shareholders
Oct 27, 2026
Closed 168.00 (+9.8%) on Oct 28, 2026
Explanation on Request for Explanation of the Exchange
Oct 16, 2026
Closed 171.00 (-9.5%) on Oct 19, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Oct 12, 2026
Closed 234.00 (+9.3%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 234.00 (+9.3%) on Oct 12, 2026
Infomation of Changes in Company's Board
Oct 1, 2026
Closed 159.00 (+9.7%) on Oct 2, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 1, 2026
Closed 159.00 (+9.7%) on Oct 2, 2026
Approval of RKAB
Sep 29, 2026
Closed 132.00 (+10.0%) on Sep 30, 2026
Changes of Office Address
Aug 28, 2026
Closed 170.00 (0.0%) on Aug 31, 2026
Explanation of Government Regulation (PP) on Natural Resource Export Management
Jun 19, 2026
Closed 179.00 (-1.6%) on Jun 22, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Dec 22, 2025
Closed 244.00 (-1.6%) on Dec 23, 2025
Decks
Investor Presentation (September 2023)
Investor deck · 10 slides · Sep 18, 2023
PT Garda Tujuh Buana Tbk on 6ix
Log in to ask 6ix AI your own questions about PT Garda Tujuh Buana Tbk.