PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia · Delayed Price · Currency is IDR 52.00
+1.00 (1.96%)
Oct 9, 2026, 4:14 PM WIB
IDX:GIAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 10,632,200 |
| Oct 8, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 12,140,600 |
| Oct 7, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 18,875,900 |
| Oct 6, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 8.51% | 19,445,000 |
| Oct 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -6.00% | 44,420,800 |
| Oct 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -5.66% | 54,709,200 |
| Oct 1, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -7.02% | 135,984,300 |
| Sep 30, 2026 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 36,286,300 |
| Sep 29, 2026 | 55.00 | 57.00 | 52.00 | 57.00 | 57.00 | 1.79% | 75,674,000 |
| Sep 28, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 90,248,400 |
| Sep 25, 2026 | 59.00 | 60.00 | 56.00 | 56.00 | 56.00 | -5.08% | 74,809,100 |
| Sep 24, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 37,155,000 |
| Sep 23, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 86,280,200 |
| Sep 22, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 57,046,600 |
| Sep 21, 2026 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 1.61% | 111,648,200 |
| Sep 18, 2026 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 59,228,100 |
| Sep 17, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 54,013,100 |
| Sep 16, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 36,041,600 |
| Sep 15, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 43,741,200 |
| Sep 14, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 107,794,600 |
| Sep 11, 2026 | 66.00 | 67.00 | 62.00 | 64.00 | 64.00 | -3.03% | 102,633,200 |
| Sep 10, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 77,671,000 |
| Sep 9, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | 44,764,200 |
| Sep 8, 2026 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | 1.52% | 81,329,800 |
| Sep 7, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 81,664,200 |
| Sep 4, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -4.29% | 139,850,300 |
| Sep 3, 2026 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | 6.06% | 339,367,300 |
| Sep 2, 2026 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | - | 48,021,900 |
| Sep 1, 2026 | 65.00 | 69.00 | 65.00 | 66.00 | 66.00 | 1.54% | 216,424,400 |
| Aug 31, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 91,091,100 |
| Aug 28, 2026 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 58,760,100 |
| Aug 27, 2026 | 62.00 | 67.00 | 61.00 | 66.00 | 66.00 | 4.76% | 132,447,300 |
| Aug 26, 2026 | 69.00 | 69.00 | 62.00 | 63.00 | 63.00 | -8.70% | 316,407,900 |
| Aug 24, 2026 | 72.00 | 73.00 | 69.00 | 69.00 | 69.00 | -4.17% | 234,485,100 |
| Aug 21, 2026 | 74.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 184,816,000 |
| Aug 20, 2026 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 1.37% | 159,869,000 |
| Aug 19, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 217,392,700 |
| Aug 18, 2026 | 77.00 | 80.00 | 74.00 | 75.00 | 75.00 | -1.32% | 555,941,900 |
| Aug 14, 2026 | 72.00 | 78.00 | 68.00 | 76.00 | 76.00 | 5.56% | 1,248,689,100 |
| Aug 13, 2026 | 75.00 | 76.00 | 71.00 | 72.00 | 72.00 | -2.70% | 355,942,000 |
| Aug 12, 2026 | 75.00 | 75.00 | 70.00 | 74.00 | 74.00 | -3.90% | 764,410,700 |
| Aug 11, 2026 | 78.00 | 84.00 | 72.00 | 77.00 | 77.00 | 6.94% | 3,014,175,500 |
| Aug 10, 2026 | 54.00 | 72.00 | 53.00 | 72.00 | 72.00 | 33.33% | 1,661,761,800 |
| Aug 7, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 14,656,200 |
| Aug 6, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 18,584,200 |
| Aug 5, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 32,658,300 |
| Aug 4, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 11,174,100 |
| Aug 3, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 50,477,700 |
| Jul 31, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 22,569,000 |
| Jul 30, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 25,194,600 |