PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia · Delayed Price · Currency is IDR 54.00
+2.00 (3.85%)
Jul 17, 2026, 4:14 PM WIB
IDX:GIAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 64,766,000 |
| 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 |
| Jul 8, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 41,383,000 |
| Jul 7, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 35,841,100 |
| Jul 6, 2026 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 30,488,500 |
| Jul 3, 2026 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3.85% | 27,932,900 |
| Jul 2, 2026 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 42,406,400 |
| Jul 1, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 29,245,100 |
| Jun 30, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 27,104,700 |
| Jun 29, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 21,775,300 |
| Jun 26, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 37,809,400 |
| Jun 25, 2026 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | -3.70% | 67,219,600 |
| Jun 24, 2026 | 57.00 | 58.00 | 54.00 | 54.00 | 54.00 | -5.26% | 27,774,900 |
| Jun 23, 2026 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 24,319,800 |
| Jun 22, 2026 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 27,082,300 |
| Jun 19, 2026 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 18,709,300 |
| Jun 18, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 33,289,700 |
| Jun 17, 2026 | 59.00 | 60.00 | 57.00 | 57.00 | 57.00 | -3.39% | 33,183,700 |
| Jun 15, 2026 | 57.00 | 61.00 | 56.00 | 59.00 | 59.00 | 5.36% | 81,910,600 |
| Jun 12, 2026 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3.70% | 35,670,300 |
| Jun 11, 2026 | 56.00 | 57.00 | 53.00 | 54.00 | 54.00 | -3.57% | 68,301,100 |
| Jun 10, 2026 | 54.00 | 56.00 | 52.00 | 56.00 | 56.00 | 3.70% | 65,639,500 |
| Jun 9, 2026 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | 8.00% | 130,655,100 |
| Jun 8, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 88,945,500 |
| Jun 5, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 47,824,100 |
| Jun 4, 2026 | 53.00 | 54.00 | 50.00 | 53.00 | 53.00 | - | 149,329,900 |
| Jun 3, 2026 | 56.00 | 57.00 | 52.00 | 53.00 | 53.00 | -5.36% | 115,414,300 |
| Jun 2, 2026 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -3.45% | 46,894,800 |
| May 29, 2026 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 36,452,600 |
| May 26, 2026 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | -1.69% | 42,992,700 |
| May 25, 2026 | 58.00 | 61.00 | 57.00 | 59.00 | 59.00 | 3.51% | 59,171,100 |
| May 22, 2026 | 56.00 | 57.00 | 54.00 | 57.00 | 57.00 | - | 83,391,900 |
| May 21, 2026 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | - | 84,715,800 |
| May 20, 2026 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -1.72% | 87,904,200 |
| May 19, 2026 | 61.00 | 62.00 | 57.00 | 58.00 | 58.00 | -4.92% | 102,168,600 |
| May 18, 2026 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | -4.69% | 96,947,600 |
| May 13, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 55,138,500 |
| May 12, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 98,383,600 |
| May 11, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 1.54% | 55,942,000 |
| May 8, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -4.41% | 106,022,100 |
| May 7, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.49% | 55,015,900 |
| May 6, 2026 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | - | 50,946,400 |
| May 5, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | - | 62,319,600 |
| May 4, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 40,629,500 |
| Apr 30, 2026 | 69.00 | 70.00 | 66.00 | 68.00 | 68.00 | -1.45% | 105,610,600 |