Price History - GIAA

Kembali ke Company
Ticker: GIAA
Company: Garuda Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
09-Oct-2026 51.00 52.00 51.00 52.00 10,630,300 0
08-Oct-2026 52.00 52.00 51.00 51.00 12,140,600 0
07-Oct-2026 51.00 52.00 51.00 52.00 18,875,900 0
06-Oct-2026 49.00 51.00 49.00 51.00 19,445,000 0
05-Oct-2026 47.00 47.00 47.00 47.00 44,420,800 0
02-Oct-2026 50.00 50.00 50.00 50.00 54,709,200 0
01-Oct-2026 55.00 56.00 52.00 53.00 135,984,300 0
30-Sep-2026 56.00 59.00 56.00 57.00 36,286,300 0
29-Sep-2026 55.00 57.00 52.00 57.00 75,674,500 0
28-Sep-2026 55.00 57.00 55.00 56.00 90,248,400 0
25-Sep-2026 59.00 60.00 56.00 56.00 74,809,100 0
24-Sep-2026 60.00 61.00 59.00 59.00 37,155,000 0
23-Sep-2026 61.00 62.00 58.00 60.00 86,280,200 0
22-Sep-2026 63.00 64.00 61.00 61.00 57,046,600 0
21-Sep-2026 62.00 65.00 62.00 63.00 111,648,200 0
18-Sep-2026 63.00 65.00 62.00 62.00 59,228,100 0
17-Sep-2026 62.00 64.00 62.00 63.00 54,013,100 0
16-Sep-2026 63.00 64.00 62.00 62.00 36,041,600 0
15-Sep-2026 63.00 64.00 62.00 63.00 43,741,200 0
14-Sep-2026 64.00 64.00 62.00 63.00 107,794,600 0
11-Sep-2026 66.00 67.00 62.00 64.00 102,633,200 0
10-Sep-2026 68.00 68.00 65.00 66.00 77,671,000 0
09-Sep-2026 67.00 68.00 66.00 68.00 44,764,200 0
08-Sep-2026 68.00 70.00 67.00 67.00 81,329,800 0
07-Sep-2026 66.00 67.00 65.00 66.00 81,664,200 0
04-Sep-2026 70.00 70.00 67.00 67.00 139,850,300 0
03-Sep-2026 66.00 71.00 66.00 70.00 339,351,800 0
02-Sep-2026 66.00 66.00 65.00 66.00 46,409,400 0
01-Sep-2026 65.00 69.00 65.00 66.00 216,424,400 0
31-Aug-2026 65.00 67.00 64.00 65.00 91,091,100 0
28-Aug-2026 67.00 67.00 64.00 65.00 58,760,100 0
27-Aug-2026 62.00 67.00 61.00 66.00 132,447,300 0
26-Aug-2026 69.00 69.00 62.00 63.00 316,407,900 0
24-Aug-2026 72.00 73.00 69.00 69.00 234,485,100 0
21-Aug-2026 74.00 74.00 71.00 72.00 184,816,000 0
20-Aug-2026 74.00 75.00 72.00 74.00 159,869,000 0
19-Aug-2026 75.00 76.00 72.00 73.00 217,392,700 0
18-Aug-2026 77.00 80.00 74.00 75.00 555,941,900 0
14-Aug-2026 72.00 78.00 68.00 76.00 1,248,689,100 0
13-Aug-2026 75.00 76.00 71.00 72.00 355,942,000 0
12-Aug-2026 75.00 75.00 70.00 74.00 764,410,700 0
11-Aug-2026 78.00 84.00 72.00 77.00 3,014,175,500 0
10-Aug-2026 54.00 72.00 53.00 72.00 1,661,761,800 0
07-Aug-2026 53.00 54.00 53.00 54.00 14,656,200 0
06-Aug-2026 54.00 54.00 53.00 53.00 18,584,200 0
05-Aug-2026 54.00 54.00 53.00 53.00 32,658,300 0
04-Aug-2026 54.00 54.00 53.00 54.00 11,174,100 0
03-Aug-2026 54.00 55.00 53.00 54.00 50,477,700 0
31-Jul-2026 53.00 54.00 53.00 54.00 22,569,000 0
30-Jul-2026 54.00 54.00 53.00 53.00 25,194,600 0
29-Jul-2026 53.00 54.00 53.00 54.00 20,321,500 0
28-Jul-2026 54.00 54.00 53.00 53.00 22,347,200 0
27-Jul-2026 53.00 54.00 52.00 54.00 47,762,700 0
24-Jul-2026 54.00 54.00 53.00 53.00 51,670,400 0
23-Jul-2026 54.00 56.00 53.00 55.00 73,932,000 0
22-Jul-2026 54.00 55.00 53.00 54.00 40,366,900 0
21-Jul-2026 53.00 55.00 53.00 54.00 54,303,900 0
20-Jul-2026 54.00 56.00 53.00 54.00 88,193,400 0
17-Jul-2026 52.00 54.00 52.00 54.00 64,795,300 0
16-Jul-2026 53.00 53.00 52.00 52.00 20,149,600 0
15-Jul-2026 52.00 53.00 52.00 53.00 30,411,300 0
14-Jul-2026 52.00 53.00 52.00 52.00 20,538,700 0
13-Jul-2026 53.00 53.00 52.00 52.00 32,023,100 0
10-Jul-2026 52.00 53.00 52.00 53.00 14,886,000 0
09-Jul-2026 52.00 52.00 51.00 52.00 23,805,300 0
08-Jul-2026 53.00 53.00 51.00 52.00 41,383,000 0
07-Jul-2026 53.00 54.00 52.00 53.00 35,841,100 0
06-Jul-2026 54.00 55.00 52.00 53.00 30,488,500 0
03-Jul-2026 53.00 55.00 52.00 54.00 27,932,900 0
02-Jul-2026 52.00 54.00 51.00 52.00 42,406,400 0
01-Jul-2026 52.00 52.00 50.00 51.00 29,245,100 0
30-Jun-2026 52.00 53.00 51.00 52.00 27,104,700 0
29-Jun-2026 53.00 53.00 51.00 52.00 21,775,300 0
26-Jun-2026 53.00 54.00 52.00 53.00 37,809,400 0
25-Jun-2026 54.00 56.00 52.00 52.00 67,219,600 0
24-Jun-2026 57.00 58.00 54.00 54.00 27,774,900 0
23-Jun-2026 56.00 57.00 55.00 57.00 24,319,800 0
22-Jun-2026 58.00 59.00 56.00 56.00 27,082,300 0
19-Jun-2026 57.00 59.00 57.00 58.00 18,911,800 0
18-Jun-2026 57.00 58.00 56.00 58.00 33,289,700 0
17-Jun-2026 59.00 60.00 57.00 57.00 33,183,700 0
15-Jun-2026 57.00 61.00 56.00 59.00 81,910,600 0
12-Jun-2026 54.00 57.00 54.00 56.00 35,670,300 0
11-Jun-2026 56.00 57.00 53.00 54.00 68,300,300 0
10-Jun-2026 54.00 56.00 52.00 56.00 65,639,500 0
09-Jun-2026 50.00 54.00 50.00 54.00 130,655,100 0
08-Jun-2026 51.00 51.00 50.00 50.00 88,945,500 0
05-Jun-2026 53.00 53.00 50.00 51.00 47,824,100 0
04-Jun-2026 53.00 54.00 50.00 53.00 149,329,900 0
03-Jun-2026 56.00 57.00 52.00 53.00 115,414,300 0
02-Jun-2026 58.00 59.00 56.00 56.00 46,894,800 0
29-May-2026 58.00 58.00 57.00 58.00 36,376,900 0
28-May-2026 58.00 58.00 58.00 58.00 0 0
27-May-2026 58.00 58.00 58.00 58.00 0 0
26-May-2026 60.00 61.00 57.00 58.00 42,992,700 0
25-May-2026 58.00 61.00 57.00 59.00 59,171,100 0
22-May-2026 56.00 57.00 54.00 57.00 83,403,000 0
21-May-2026 57.00 59.00 56.00 57.00 84,715,800 0
20-May-2026 58.00 59.00 56.00 57.00 87,904,200 0
19-May-2026 61.00 62.00 57.00 58.00 102,168,600 0