PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia
· Delayed Price · Currency is IDR 71.00
-7.00 (-8.97%)
At close: Mar 9, 2026
IDX:GIAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 30,713,500 |
| Feb 20, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 23,484,300 |
| Feb 19, 2026 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | - | 23,929,400 |
| Feb 18, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -3.33% | 48,666,100 |
| Feb 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 29,793,000 |
| Feb 12, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 30,259,300 |
| Feb 11, 2026 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 5.88% | 39,960,100 |
| Feb 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 24,442,200 |
| Feb 9, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 16,064,600 |
| Feb 6, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | -2.33% | 30,923,200 |
| Feb 5, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 1.18% | 27,422,300 |
| Feb 4, 2026 | 89.00 | 89.00 | 85.00 | 85.00 | 85.00 | -4.49% | 48,358,100 |
| Feb 3, 2026 | 81.00 | 89.00 | 81.00 | 89.00 | 89.00 | 9.88% | 52,738,900 |
| Feb 2, 2026 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -10.00% | 83,698,000 |
| Jan 30, 2026 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 5.88% | 55,755,900 |
| Jan 29, 2026 | 72.00 | 85.00 | 72.00 | 85.00 | 85.00 | 6.25% | 93,363,900 |
| Jan 28, 2026 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | -9.09% | 107,368,400 |
| Jan 27, 2026 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | - | 38,424,300 |
| Jan 26, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | -2.22% | 67,032,100 |
| Jan 23, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | 33,350,800 |
| Jan 22, 2026 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 3.33% | 36,562,800 |
| Jan 21, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | -4.26% | 110,541,200 |
| Jan 20, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 86,195,900 |
| Jan 19, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 99,947,300 |
| Jan 15, 2026 | 90.00 | 98.00 | 90.00 | 95.00 | 95.00 | -3.06% | 116,534,800 |
| Jan 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 248,929,400 |
| Jan 13, 2026 | 108.00 | 108.00 | 98.00 | 98.00 | 98.00 | -9.26% | 244,632,900 |
| Jan 12, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 9.09% | 280,484,900 |
| Jan 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 10.00% | 229,909,500 |
| Jan 8, 2026 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 9.76% | 118,139,200 |
| Jan 7, 2026 | 88.00 | 88.00 | 82.00 | 82.00 | 82.00 | -7.87% | 184,183,700 |
| Jan 6, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -2.20% | 116,244,800 |
| Jan 5, 2026 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | -5.21% | 101,730,600 |
| Jan 2, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 77,330,100 |
| 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 |
| 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 |