PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia
· Delayed Price · Currency is IDR 70.00
+1.00 (1.45%)
Apr 29, 2026, 11:59 AM WIB
IDX:GIAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | - | - | 63,107,900 |
| Apr 28, 2026 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 62,892,600 |
| Apr 27, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 78,068,000 |
| Apr 24, 2026 | 73.00 | 74.00 | 69.00 | 70.00 | 70.00 | -4.11% | 152,130,000 |
| Apr 23, 2026 | 74.00 | 77.00 | 73.00 | 73.00 | 73.00 | - | 159,822,400 |
| Apr 22, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 95,260,900 |
| Apr 21, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 73,463,400 |
| Apr 20, 2026 | 74.00 | 76.00 | 72.00 | 72.00 | 72.00 | -2.70% | 117,686,900 |
| Apr 17, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 142,262,100 |
| Apr 16, 2026 | 74.00 | 80.00 | 73.00 | 76.00 | 76.00 | 2.70% | 511,398,800 |
| Apr 15, 2026 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 162,766,000 |
| Apr 14, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 7.25% | 339,199,800 |
| Apr 13, 2026 | 70.00 | 73.00 | 68.00 | 69.00 | 69.00 | -1.43% | 174,071,400 |
| Apr 10, 2026 | 72.00 | 73.00 | 70.00 | 70.00 | 70.00 | -1.41% | 107,592,700 |
| Apr 9, 2026 | 70.00 | 74.00 | 69.00 | 71.00 | 71.00 | 1.43% | 187,062,000 |
| Apr 8, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | 1.45% | 148,997,500 |
| Apr 7, 2026 | 69.00 | 72.00 | 67.00 | 69.00 | 69.00 | - | 143,976,800 |
| Apr 6, 2026 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | 1.47% | 134,899,300 |
| Apr 2, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 153,751,100 |
| Apr 1, 2026 | 70.00 | 73.00 | 69.00 | 70.00 | 70.00 | 1.45% | 161,269,100 |
| Mar 31, 2026 | 76.00 | 77.00 | 69.00 | 69.00 | 69.00 | -8.00% | 287,637,600 |
| Mar 30, 2026 | 77.00 | 80.00 | 69.00 | 75.00 | 75.00 | -3.85% | 1,170,030,800 |
| Mar 27, 2026 | 84.00 | 87.00 | 78.00 | 78.00 | 78.00 | -7.14% | 484,638,900 |
| Mar 26, 2026 | 85.00 | 96.00 | 81.00 | 84.00 | 84.00 | 15.07% | 2,060,878,000 |
| Mar 25, 2026 | 77.00 | 77.00 | 72.00 | 73.00 | 73.00 | 4.29% | 84,272,400 |
| Mar 17, 2026 | 64.00 | 70.00 | 64.00 | 70.00 | 70.00 | 9.38% | 41,337,100 |
| Mar 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | 24,803,100 |
| Mar 13, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -5.71% | 43,353,700 |
| Mar 12, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 33,939,600 |
| Mar 11, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -2.74% | 26,144,800 |
| Mar 10, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | 2.82% | 22,703,600 |
| 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 |