PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia · Delayed Price · Currency is IDR 70.00
-1.00 (-1.41%)
Aug 25, 2025, 4:14 PM WIB
IDX:GIAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 13,353,800 |
| Aug 22, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 25,188,700 |
| Aug 21, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 29,159,900 |
| Aug 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 19,940,800 |
| Aug 19, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 51,356,400 |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 19,473,200 |
| Aug 14, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 31,432,500 |
| Aug 13, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 23,286,100 |
| Aug 12, 2025 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 56,703,200 |
| Aug 11, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 5.88% | 81,141,900 |
| Aug 8, 2025 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 23,083,600 |
| Aug 7, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 14,972,800 |
| Aug 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 14,234,800 |
| Aug 5, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 22,603,000 |
| Aug 4, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | - | 40,098,000 |
| Aug 1, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 2.99% | 34,600,800 |
| Jul 31, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 28,804,500 |
| Jul 30, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 46,549,000 |
| Jul 29, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 23,304,200 |
| Jul 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 33,776,200 |
| Jul 25, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 18,930,700 |
| Jul 24, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 15,107,600 |
| Jul 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.11% | 61,175,700 |
| Jul 22, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 34,816,400 |
| Jul 21, 2025 | 72.00 | 77.00 | 72.00 | 75.00 | 75.00 | 4.17% | 57,869,600 |
| Jul 18, 2025 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | -5.26% | 124,742,200 |
| Jul 17, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 7.04% | 176,519,000 |
| Jul 16, 2025 | 67.00 | 71.00 | 67.00 | 71.00 | 71.00 | 9.23% | 43,759,900 |
| Jul 15, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -2.99% | 53,382,500 |
| Jul 14, 2025 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -4.29% | 82,468,400 |
| Jul 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 36,089,100 |
| Jul 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 27,788,200 |
| Jul 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 23,445,700 |
| Jul 8, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 43,851,800 |
| Jul 7, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 32,581,100 |
| Jul 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 44,035,400 |
| Jul 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 41,914,800 |
| Jul 2, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 2.82% | 58,966,800 |
| Jul 1, 2025 | 77.00 | 77.00 | 70.00 | 71.00 | 71.00 | -4.05% | 134,193,400 |
| Jun 30, 2025 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 5.71% | 63,547,500 |
| Jun 26, 2025 | 76.00 | 76.00 | 70.00 | 70.00 | 70.00 | -9.09% | 421,684,400 |
| Jun 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 297,290,900 |
| Jun 24, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 9.38% | 117,080,000 |
| Jun 23, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -4.48% | 101,837,900 |
| Jun 20, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 53,003,700 |
| Jun 19, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -7.04% | 91,927,300 |
| Jun 18, 2025 | 77.00 | 77.00 | 71.00 | 71.00 | 71.00 | -2.74% | 97,978,900 |
| Jun 17, 2025 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 8.96% | 151,745,800 |
| Jun 16, 2025 | 71.00 | 71.00 | 67.00 | 67.00 | 67.00 | -6.94% | 143,376,700 |
| Jun 13, 2025 | 78.00 | 78.00 | 72.00 | 72.00 | 72.00 | -10.00% | 309,181,300 |