PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia · Delayed Price · Currency is IDR 62.00
-1.00 (-1.59%)
Sep 18, 2026, 4:11 PM WIB
IDX:GIAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.00 | 65.00 | 62.00 | 63.00 | - | - | 57,295,600 |
| 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 | - | 43,580,900 |
| Sep 14, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 107,764,600 |
| 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% | 1,248,689,000 |
| 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 |
| Jul 29, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 20,321,500 |
| Jul 28, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -1.85% | 22,347,200 |
| Jul 27, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 47,762,700 |
| Jul 24, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -3.64% | 51,670,400 |
| Jul 23, 2026 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 73,932,000 |
| Jul 22, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 40,366,900 |
| Jul 21, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 54,303,900 |
| Jul 20, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 88,193,400 |
| Jul 17, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 64,795,300 |
| Jul 16, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 20,149,600 |
| Jul 15, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 30,411,300 |
| Jul 14, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 20,538,700 |
| Jul 13, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 32,023,100 |
| Jul 10, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 14,886,000 |
| Jul 9, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 23,805,300 |