Price History - GIAA

Kembali ke Company
Ticker: GIAA
Company: Garuda Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
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
18-May-2026 64.00 64.00 60.00 61.00 96,947,600 0
15-May-2026 64.00 64.00 64.00 64.00 0 0
14-May-2026 64.00 64.00 64.00 64.00 0 0
13-May-2026 64.00 65.00 63.00 64.00 55,138,500 0
12-May-2026 65.00 66.00 63.00 64.00 98,383,600 0
11-May-2026 65.00 67.00 65.00 66.00 55,942,000 0
08-May-2026 68.00 68.00 65.00 65.00 106,022,100 0
07-May-2026 68.00 69.00 67.00 68.00 55,015,900 0
06-May-2026 67.00 69.00 67.00 67.00 50,946,400 0
05-May-2026 68.00 69.00 67.00 67.00 62,219,400 0
04-May-2026 68.00 69.00 67.00 67.00 40,629,500 0
30-Apr-2026 69.00 70.00 66.00 68.00 105,610,600 0
29-Apr-2026 69.00 72.00 68.00 69.00 114,726,500 0
28-Apr-2026 70.00 71.00 68.00 69.00 62,892,600 0
27-Apr-2026 70.00 72.00 69.00 70.00 78,068,000 0
24-Apr-2026 73.00 74.00 69.00 70.00 152,130,000 0
23-Apr-2026 74.00 77.00 73.00 73.00 159,822,400 0
22-Apr-2026 72.00 74.00 71.00 73.00 95,260,900 0
21-Apr-2026 72.00 73.00 71.00 72.00 73,463,400 0
20-Apr-2026 74.00 76.00 72.00 72.00 117,686,900 0
17-Apr-2026 75.00 76.00 73.00 74.00 142,262,100 0
16-Apr-2026 74.00 80.00 73.00 76.00 511,398,800 0
15-Apr-2026 74.00 75.00 72.00 74.00 162,766,000 0
14-Apr-2026 70.00 74.00 70.00 74.00 339,199,800 0
13-Apr-2026 70.00 73.00 68.00 69.00 174,071,400 0
10-Apr-2026 72.00 73.00 70.00 70.00 107,592,700 0
09-Apr-2026 70.00 74.00 69.00 71.00 187,062,000 0
08-Apr-2026 71.00 72.00 69.00 70.00 148,997,500 0
07-Apr-2026 69.00 72.00 67.00 69.00 143,973,900 0
06-Apr-2026 67.00 70.00 66.00 69.00 134,899,300 0
02-Apr-2026 69.00 71.00 67.00 68.00 153,751,100 0
01-Apr-2026 70.00 73.00 69.00 70.00 161,269,100 0
31-Mar-2026 76.00 77.00 69.00 69.00 287,637,600 0
30-Mar-2026 77.00 80.00 69.00 75.00 1,170,108,600 0
27-Mar-2026 84.00 87.00 78.00 78.00 484,638,900 0
26-Mar-2026 85.00 96.00 81.00 84.00 2,060,878,200 0
25-Mar-2026 77.00 77.00 72.00 73.00 84,272,400 0
17-Mar-2026 64.00 70.00 64.00 70.00 41,337,100 0
16-Mar-2026 64.00 64.00 64.00 64.00 24,803,100 0
13-Mar-2026 69.00 69.00 66.00 66.00 43,353,700 0
12-Mar-2026 71.00 71.00 70.00 70.00 33,939,600 0
11-Mar-2026 73.00 73.00 71.00 71.00 26,144,800 0
10-Mar-2026 73.00 74.00 73.00 73.00 22,703,600 0
09-Mar-2026 71.00 73.00 71.00 71.00 131,689,800 0
06-Mar-2026 79.00 79.00 78.00 78.00 19,246,900 0
05-Mar-2026 78.00 80.00 78.00 79.00 39,482,300 0