PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia · Delayed Price · Currency is IDR 62.00
-2.00 (-3.13%)
May 18, 2026, 11:59 AM WIB
IDX:GIAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | - | 114,726,500 |
| Apr 28, 2026 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 62,892,600 |
| Apr 27, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 78,068,000 |
| Apr 24, 2026 | 73.00 | 74.00 | 69.00 | 70.00 | 70.00 | -4.11% | 152,130,000 |
| Apr 23, 2026 | 74.00 | 77.00 | 73.00 | 73.00 | 73.00 | - | 159,822,400 |
| Apr 22, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 95,260,900 |
| Apr 21, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 73,463,400 |
| Apr 20, 2026 | 74.00 | 76.00 | 72.00 | 72.00 | 72.00 | -2.70% | 117,686,900 |
| Apr 17, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 142,262,100 |
| Apr 16, 2026 | 74.00 | 80.00 | 73.00 | 76.00 | 76.00 | 2.70% | 511,398,800 |
| Apr 15, 2026 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 162,766,000 |
| Apr 14, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 7.25% | 339,199,800 |
| Apr 13, 2026 | 70.00 | 73.00 | 68.00 | 69.00 | 69.00 | -1.43% | 174,071,400 |
| Apr 10, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -1.41% | 107,592,700 |
| Apr 9, 2026 | 70.00 | 74.00 | 69.00 | 71.00 | 71.00 | 1.43% | 187,062,000 |
| Apr 8, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 148,997,500 |
| Apr 7, 2026 | 69.00 | 72.00 | 67.00 | 69.00 | 69.00 | - | 143,976,800 |
| Apr 6, 2026 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | 1.47% | 134,899,300 |
| Apr 2, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 153,751,100 |
| Apr 1, 2026 | 70.00 | 73.00 | 69.00 | 70.00 | 70.00 | 1.45% | 161,269,100 |
| Mar 31, 2026 | 76.00 | 77.00 | 69.00 | 69.00 | 69.00 | -8.00% | 287,637,600 |
| Mar 30, 2026 | 77.00 | 80.00 | 69.00 | 75.00 | 75.00 | -3.85% | 1,170,108,000 |
| Mar 27, 2026 | 84.00 | 87.00 | 78.00 | 78.00 | 78.00 | -7.14% | 484,638,900 |
| Mar 26, 2026 | 85.00 | 96.00 | 81.00 | 84.00 | 84.00 | 15.07% | 2,060,878,000 |
| Mar 25, 2026 | 77.00 | 77.00 | 72.00 | 73.00 | 73.00 | 4.29% | 84,272,400 |
| Mar 17, 2026 | 64.00 | 70.00 | 64.00 | 70.00 | 70.00 | 9.38% | 41,337,100 |
| Mar 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | 24,803,100 |
| Mar 13, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -5.71% | 43,353,700 |
| Mar 12, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 33,939,600 |
| Mar 11, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 26,144,800 |
| Mar 10, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 2.82% | 22,703,600 |
| Mar 9, 2026 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | -8.97% | 131,689,800 |
| Mar 6, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 19,246,900 |
| Mar 5, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2.60% | 39,482,300 |
| Mar 4, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -3.75% | 50,099,000 |
| Mar 3, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 84,005,800 |
| Mar 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.57% | 47,454,500 |
| Feb 27, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 35,789,800 |
| Feb 26, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -1.19% | 13,611,300 |
| Feb 25, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 26,053,000 |
| Feb 24, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.16% | 19,808,900 |