PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia
· Delayed Price · Currency is IDR 88.00
+6.00 (7.32%)
Sep 29, 2025, 2:55 PM WIB
IDX:GIAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 87.00 | 87.00 | 82.00 | 82.00 | 82.00 | -8.89% | 108,070,500 |
| Sep 25, 2025 | 99.00 | 99.00 | 90.00 | 90.00 | 90.00 | -9.09% | 168,839,200 |
| Sep 24, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 10.00% | 516,537,600 |
| Sep 23, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 9.76% | 249,289,300 |
| Sep 22, 2025 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | 9.33% | 213,133,500 |
| Sep 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | 104,993,200 |
| Sep 18, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 2.82% | 57,082,800 |
| Sep 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 36,167,900 |
| Sep 16, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 2.90% | 101,407,700 |
| Sep 15, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 16,425,000 |
| Sep 12, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 15,567,400 |
| Sep 11, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 18,104,100 |
| Sep 10, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 39,111,200 |
| Sep 9, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 23,890,700 |
| Sep 8, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -2.90% | 10,156,200 |
| Sep 4, 2025 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 4.55% | 20,452,100 |
| Sep 3, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 18,887,100 |
| Sep 2, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 1.49% | 24,169,200 |
| Sep 1, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - | 50,252,400 |
| Aug 29, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -2.90% | 33,265,700 |
| Aug 28, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 18,627,900 |
| Aug 27, 2025 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 17,830,600 |
| Aug 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 37,561,800 |
| Aug 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 36,778,300 |
| Aug 22, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 25,188,700 |
| Aug 21, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 29,159,900 |
| Aug 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 19,940,800 |
| Aug 19, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 51,356,400 |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 19,473,200 |
| Aug 14, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 31,432,500 |
| Aug 13, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 23,286,100 |
| Aug 12, 2025 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -1.39% | 56,703,200 |
| Aug 11, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 5.88% | 81,141,900 |
| Aug 8, 2025 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | - | 23,083,600 |
| Aug 7, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 14,972,800 |
| Aug 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 14,234,800 |
| Aug 5, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 22,603,000 |
| Aug 4, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | - | 40,098,000 |
| Aug 1, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 2.99% | 34,600,800 |
| Jul 31, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | 28,804,500 |
| Jul 30, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 46,549,000 |
| Jul 29, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 23,304,200 |
| Jul 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 33,776,200 |
| Jul 25, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 18,930,700 |
| Jul 24, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 15,107,600 |
| Jul 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.11% | 61,175,700 |
| Jul 22, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 34,816,400 |
| Jul 21, 2025 | 72.00 | 77.00 | 72.00 | 75.00 | 75.00 | 4.17% | 57,869,600 |
| Jul 18, 2025 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | -5.26% | 124,742,200 |
| Jul 17, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 7.04% | 176,519,000 |