PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia
· Delayed Price · Currency is IDR 111.00
+2.00 (1.83%)
At close: Dec 5, 2025
IDX:GIAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | - | 0.92% | 40,127,000 |
| Dec 4, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 2.83% | 101,952,600 |
| Dec 3, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 53,386,400 |
| Dec 2, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 79,912,800 |
| Dec 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | 120,507,000 |
| Nov 28, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 68,955,400 |
| Nov 27, 2025 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 2.94% | 93,136,400 |
| Nov 26, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 59,136,100 |
| Nov 25, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 54,767,800 |
| Nov 24, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 83,417,100 |
| Nov 21, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 42,309,300 |
| Nov 20, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 46,599,300 |
| Nov 19, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -2.78% | 71,034,700 |
| Nov 18, 2025 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | -0.92% | 95,111,100 |
| Nov 17, 2025 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | -6.03% | 146,788,600 |
| Nov 14, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 7.41% | 223,114,900 |
| Nov 13, 2025 | 103.00 | 108.00 | 103.00 | 108.00 | 108.00 | 4.85% | 88,858,600 |
| Nov 12, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -2.83% | 99,000,500 |
| Nov 11, 2025 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -3.64% | 66,566,500 |
| Nov 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 46,036,500 |
| Nov 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 35,472,900 |
| Nov 6, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 43,653,100 |
| Nov 5, 2025 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | -5.22% | 94,041,900 |
| Nov 4, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 65,950,300 |
| Nov 3, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 140,837,200 |
| Oct 31, 2025 | 106.00 | 115.00 | 106.00 | 115.00 | 115.00 | 8.49% | 176,291,400 |
| Oct 30, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -1.85% | 50,758,000 |
| Oct 29, 2025 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 3.85% | 44,952,500 |
| Oct 28, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 63,745,900 |
| Oct 27, 2025 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | -7.08% | 97,701,400 |
| Oct 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | 106,053,800 |
| Oct 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | 73,415,700 |
| Oct 22, 2025 | 118.00 | 118.00 | 108.00 | 108.00 | 108.00 | -5.26% | 141,769,300 |
| Oct 21, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 5.56% | 88,076,100 |
| Oct 20, 2025 | 102.00 | 108.00 | 102.00 | 108.00 | 108.00 | 5.88% | 122,037,100 |
| Oct 17, 2025 | 109.00 | 109.00 | 102.00 | 102.00 | 102.00 | -9.73% | 236,848,600 |
| Oct 16, 2025 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 6.60% | 850,079,500 |
| Oct 15, 2025 | 116.00 | 116.00 | 103.00 | 106.00 | 106.00 | -7.02% | 601,660,300 |
| Oct 14, 2025 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | -9.52% | 707,314,100 |
| Oct 13, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 9.57% | 1,249,035,000 |
| Oct 10, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 9.52% | 1,638,983,000 |
| Oct 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9.38% | 419,499,000 |
| Oct 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 9.09% | 427,574,600 |
| Oct 7, 2025 | 80.00 | 88.00 | 80.00 | 88.00 | 88.00 | 10.00% | 167,789,600 |
| Oct 6, 2025 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 3.90% | 103,532,500 |
| Oct 3, 2025 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -6.10% | 74,180,800 |
| Oct 2, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 2.50% | 51,523,700 |
| Oct 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.44% | 98,407,600 |
| Sep 30, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -5.75% | 79,584,600 |
| Sep 29, 2025 | 86.00 | 89.00 | 86.00 | 87.00 | 87.00 | 6.10% | 110,480,200 |