PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
115.00
+10.00 (9.52%)
Oct 10, 2025, 4:14 PM WIB

IDX:GIAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025115.00115.00115.00115.00115.009.52%1,538,822,800
Oct 9, 2025105.00105.00105.00105.00105.009.38%419,499,000
Oct 8, 202596.0096.0096.0096.0096.009.09%427,574,600
Oct 7, 202580.0088.0080.0088.0088.0010.00%167,789,600
Oct 6, 202577.0080.0077.0080.0080.003.90%103,532,500
Oct 3, 202581.0081.0077.0077.0077.00-6.10%74,180,800
Oct 2, 202583.0083.0082.0082.0082.002.50%51,523,700
Oct 1, 202580.0080.0080.0080.0080.00-2.44%98,407,600
Sep 30, 202582.0082.0082.0082.0082.00-5.75%79,584,600
Sep 29, 202586.0089.0086.0087.0087.006.10%110,480,200
Sep 26, 202587.0087.0082.0082.0082.00-8.89%145,566,700
Sep 25, 202599.0099.0090.0090.0090.00-9.09%168,839,200
Sep 24, 202599.0099.0099.0099.0099.0010.00%516,537,600
Sep 23, 202590.0090.0090.0090.0090.009.76%249,289,300
Sep 22, 202579.0082.0079.0082.0082.009.33%213,133,500
Sep 19, 202575.0075.0075.0075.0075.002.74%104,993,200
Sep 18, 202572.0073.0072.0073.0073.002.82%57,082,800
Sep 17, 202571.0071.0071.0071.0071.00-36,167,900
Sep 16, 202570.0071.0070.0071.0071.002.90%101,407,700
Sep 15, 202568.0069.0068.0069.0069.001.47%16,425,000
Sep 12, 202567.0068.0067.0068.0068.001.49%15,567,400
Sep 11, 202566.0067.0066.0067.0067.001.52%18,104,100
Sep 10, 202567.0067.0066.0066.0066.00-1.49%39,111,200
Sep 9, 202566.0067.0066.0067.0067.00-23,890,700
Sep 8, 202569.0069.0067.0067.0067.00-2.90%10,156,200
Sep 4, 202566.0069.0066.0069.0069.004.55%20,452,100
Sep 3, 202568.0068.0066.0066.0066.00-2.94%18,887,100
Sep 2, 202567.0068.0067.0068.0068.001.49%24,169,200
Sep 1, 202566.0067.0066.0067.0067.00-50,252,400
Aug 29, 202568.0068.0067.0067.0067.00-2.90%33,265,700
Aug 28, 202569.0069.0069.0069.0069.00-18,627,900
Aug 27, 202569.0070.0069.0069.0069.00-17,830,600
Aug 26, 202569.0069.0069.0069.0069.00-1.43%37,561,800
Aug 25, 202570.0070.0070.0070.0070.00-1.41%36,778,300
Aug 22, 202570.0071.0070.0071.0071.001.43%25,188,700
Aug 21, 202571.0071.0070.0070.0070.00-1.41%29,159,900
Aug 20, 202571.0071.0071.0071.0071.00-19,940,800
Aug 19, 202571.0072.0071.0071.0071.00-51,356,400
Aug 15, 202571.0071.0071.0071.0071.00-19,473,200
Aug 14, 202572.0072.0071.0071.0071.00-1.39%31,432,500
Aug 13, 202571.0072.0071.0072.0072.001.41%23,286,100
Aug 12, 202574.0074.0071.0071.0071.00-1.39%56,703,200
Aug 11, 202570.0072.0070.0072.0072.005.88%81,141,900
Aug 8, 202568.0068.0067.0068.0068.00-23,083,600
Aug 7, 202569.0069.0068.0068.0068.00-1.45%14,972,800
Aug 6, 202569.0069.0069.0069.0069.00-14,234,800
Aug 5, 202570.0070.0069.0069.0069.00-22,603,000
Aug 4, 202571.0071.0069.0069.0069.00-40,098,000
Aug 1, 202568.0069.0068.0069.0069.002.99%34,600,800
Jul 31, 202567.0067.0067.0067.0067.00-1.47%28,804,500