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 |
| Sep 26, 2025 | 87.00 | 87.00 | 82.00 | 82.00 | 82.00 | -8.89% | 145,566,700 |
| 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% | 24,166,800 |
| 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 |