PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia · Delayed Price · Currency is IDR 65.00
-1.00 (-1.52%)
Aug 28, 2026, 4:12 PM WIB
IDX:GIAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 18,911,800 |
| Jun 18, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 33,289,700 |