PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia · Delayed Price · Currency is IDR 68.00
-2.00 (-2.86%)
Apr 2, 2026, 4:14 PM WIB
IDX:GIAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 153,751,100 |
| Apr 1, 2026 | 70.00 | 73.00 | 69.00 | 70.00 | 70.00 | 1.45% | 161,269,100 |
| Mar 31, 2026 | 76.00 | 77.00 | 69.00 | 69.00 | 69.00 | -8.00% | 287,637,600 |
| Mar 30, 2026 | 77.00 | 80.00 | 69.00 | 75.00 | 75.00 | -3.85% | 1,170,030,800 |
| Mar 27, 2026 | 84.00 | 87.00 | 78.00 | 78.00 | 78.00 | -7.14% | 484,638,900 |
| Mar 26, 2026 | 85.00 | 96.00 | 81.00 | 84.00 | 84.00 | 15.07% | 2,060,878,000 |
| Mar 25, 2026 | 77.00 | 77.00 | 72.00 | 73.00 | 73.00 | 4.29% | 84,272,400 |
| Mar 17, 2026 | 64.00 | 70.00 | 64.00 | 70.00 | 70.00 | 9.38% | 41,337,100 |
| Mar 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | 24,803,100 |
| Mar 13, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -5.71% | 43,353,700 |
| Mar 12, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 33,939,600 |
| Mar 11, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 26,144,800 |
| Mar 10, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 2.82% | 22,703,600 |
| Mar 9, 2026 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | -8.97% | 131,689,800 |
| Mar 6, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 19,246,900 |
| Mar 5, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2.60% | 39,482,300 |
| Mar 4, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -3.75% | 50,099,000 |
| Mar 3, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 84,005,800 |
| Mar 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.57% | 47,454,500 |
| Feb 27, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 35,789,800 |
| Feb 26, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 13,611,300 |
| Feb 25, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 26,053,000 |
| Feb 24, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 19,808,900 |
| Feb 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 30,713,500 |
| Feb 20, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 23,484,300 |
| Feb 19, 2026 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 23,929,400 |
| Feb 18, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -3.33% | 48,666,100 |
| Feb 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 29,793,000 |
| Feb 12, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 30,259,300 |
| Feb 11, 2026 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 5.88% | 39,960,100 |
| Feb 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 24,442,200 |
| Feb 9, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 16,064,600 |
| Feb 6, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | -2.33% | 30,923,200 |
| Feb 5, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 27,422,300 |
| Feb 4, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | -4.49% | 48,358,100 |
| Feb 3, 2026 | 81.00 | 89.00 | 81.00 | 89.00 | 89.00 | 9.88% | 52,738,900 |
| Feb 2, 2026 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -10.00% | 83,698,000 |
| Jan 30, 2026 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 5.88% | 55,755,900 |
| Jan 29, 2026 | 72.00 | 85.00 | 72.00 | 85.00 | 85.00 | 6.25% | 93,363,900 |
| Jan 28, 2026 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | -9.09% | 107,368,400 |
| Jan 27, 2026 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | - | 38,424,300 |
| Jan 26, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | -2.22% | 67,032,100 |
| Jan 23, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 33,350,800 |
| Jan 22, 2026 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 3.33% | 36,562,800 |
| Jan 21, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | -4.26% | 110,541,200 |
| Jan 20, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 86,195,900 |
| Jan 19, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 99,947,300 |
| Jan 15, 2026 | 90.00 | 98.00 | 90.00 | 95.00 | 95.00 | -3.06% | 116,534,800 |
| Jan 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 248,929,400 |
| Jan 13, 2026 | 108.00 | 108.00 | 98.00 | 98.00 | 98.00 | -9.26% | 244,632,900 |