PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia · Delayed Price · Currency is IDR 96.00
-2.00 (-2.04%)
Jan 2, 2026, 4:10 PM WIB
IDX:GIAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | 87,346,600 |
| Dec 29, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 91,248,800 |
| Dec 24, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -2.91% | 107,244,800 |
| Dec 23, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 53,005,400 |
| Dec 22, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 3.96% | 44,664,800 |
| Dec 19, 2025 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | -2.88% | 114,703,000 |
| Dec 18, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 115,834,000 |
| Dec 17, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | 30,235,600 |
| Dec 16, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 81,589,000 |
| Dec 15, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -2.75% | 57,454,100 |
| Dec 12, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | 83,276,700 |
| Dec 11, 2025 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -3.64% | 95,762,100 |
| Dec 10, 2025 | 117.00 | 117.00 | 110.00 | 110.00 | 110.00 | -5.98% | 118,186,700 |
| Dec 9, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 105,525,100 |
| Dec 8, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 4.50% | 133,330,300 |
| Dec 5, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1.83% | 75,397,300 |
| 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 |