Price History - GIAA

Kembali ke Company
Ticker: GIAA
Company: Garuda Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
19-Jan-2024 73.00 73.00 69.00 72.00 105,424,300 0
18-Jan-2024 73.00 74.00 72.00 73.00 17,910,500 0
17-Jan-2024 73.00 74.00 72.00 73.00 10,618,400 0
16-Jan-2024 73.00 75.00 72.00 73.00 23,458,400 0
15-Jan-2024 73.00 74.00 71.00 73.00 45,887,400 0
12-Jan-2024 74.00 74.00 72.00 73.00 26,993,600 0
11-Jan-2024 73.00 74.00 72.00 74.00 63,929,600 0
10-Jan-2024 74.00 75.00 73.00 73.00 29,884,900 0
09-Jan-2024 75.00 76.00 72.00 74.00 50,885,500 0
08-Jan-2024 76.00 78.00 74.00 75.00 41,091,800 0
05-Jan-2024 74.00 78.00 74.00 76.00 64,411,300 0
04-Jan-2024 74.00 75.00 73.00 74.00 30,864,500 0
03-Jan-2024 75.00 76.00 73.00 74.00 39,036,600 0
02-Jan-2024 70.00 75.00 69.00 74.00 93,742,700 0
29-Dec-2023 70.00 70.00 69.00 69.00 38,446,200 0
28-Dec-2023 70.00 71.00 69.00 70.00 31,000,500 0
27-Dec-2023 71.00 71.00 69.00 70.00 44,636,500 0
22-Dec-2023 63.00 71.00 63.00 71.00 63,734,000 0
21-Dec-2023 75.00 76.00 69.00 70.00 479,769,500 0
20-Dec-2023 78.00 78.00 74.00 76.00 62,251,400 0
19-Dec-2023 73.00 79.00 69.00 77.00 231,407,200 0
18-Dec-2023 82.00 84.00 73.00 73.00 719,540,400 0
15-Dec-2023 82.00 83.00 81.00 81.00 14,908,200 0
14-Dec-2023 82.00 86.00 81.00 82.00 37,871,000 0
13-Dec-2023 82.00 83.00 80.00 82.00 35,389,400 0
12-Dec-2023 83.00 83.00 81.00 81.00 52,871,500 0
11-Dec-2023 87.00 89.00 81.00 83.00 130,777,800 0
08-Dec-2023 84.00 89.00 83.00 86.00 133,582,200 0
07-Dec-2023 84.00 85.00 83.00 84.00 40,010,800 0
06-Dec-2023 83.00 85.00 83.00 84.00 32,760,500 0
05-Dec-2023 86.00 87.00 83.00 83.00 88,254,600 0
04-Dec-2023 84.00 86.00 83.00 85.00 46,771,900 0
01-Dec-2023 86.00 86.00 83.00 84.00 42,303,800 0
30-Nov-2023 84.00 87.00 84.00 85.00 30,828,800 0
29-Nov-2023 84.00 86.00 84.00 84.00 24,101,300 0
28-Nov-2023 85.00 86.00 84.00 84.00 23,142,100 0
27-Nov-2023 86.00 87.00 85.00 85.00 22,487,300 0
24-Nov-2023 87.00 87.00 85.00 86.00 57,343,700 0
23-Nov-2023 85.00 87.00 85.00 86.00 20,459,200 0
22-Nov-2023 88.00 88.00 85.00 85.00 46,176,500 0
21-Nov-2023 88.00 89.00 87.00 87.00 28,822,100 0
20-Nov-2023 88.00 89.00 87.00 88.00 26,094,100 0
17-Nov-2023 88.00 89.00 87.00 88.00 37,558,500 0
16-Nov-2023 90.00 90.00 87.00 88.00 41,441,500 0
15-Nov-2023 92.00 95.00 88.00 90.00 71,240,300 0
14-Nov-2023 88.00 93.00 87.00 91.00 137,130,500 0
13-Nov-2023 88.00 89.00 87.00 87.00 21,357,500 0
10-Nov-2023 88.00 88.00 86.00 88.00 26,443,800 0
09-Nov-2023 87.00 88.00 87.00 88.00 10,732,000 0
08-Nov-2023 88.00 88.00 86.00 87.00 29,174,000 0
07-Nov-2023 89.00 89.00 87.00 88.00 13,634,200 0
06-Nov-2023 88.00 89.00 87.00 89.00 26,490,900 0
03-Nov-2023 87.00 90.00 87.00 88.00 36,089,700 0
02-Nov-2023 86.00 88.00 85.00 87.00 31,188,400 0
01-Nov-2023 90.00 91.00 85.00 86.00 110,294,300 0
31-Oct-2023 91.00 92.00 89.00 90.00 42,056,100 0
30-Oct-2023 91.00 100.00 91.00 91.00 130,656,400 0
27-Oct-2023 84.00 91.00 83.00 91.00 237,883,300 0
26-Oct-2023 88.00 88.00 83.00 83.00 75,081,800 0
25-Oct-2023 88.00 92.00 86.00 87.00 102,033,500 0
24-Oct-2023 79.00 86.00 79.00 86.00 108,741,300 0
23-Oct-2023 83.00 84.00 78.00 79.00 75,734,500 0
20-Oct-2023 85.00 86.00 82.00 82.00 52,178,200 0
19-Oct-2023 86.00 87.00 84.00 85.00 46,935,700 0
18-Oct-2023 86.00 88.00 85.00 86.00 49,927,300 0
17-Oct-2023 85.00 88.00 85.00 86.00 24,695,100 0
16-Oct-2023 87.00 88.00 83.00 85.00 63,061,200 0
13-Oct-2023 88.00 89.00 86.00 87.00 66,041,300 0
12-Oct-2023 90.00 92.00 86.00 87.00 152,160,000 0
11-Oct-2023 91.00 92.00 90.00 90.00 62,965,800 0
10-Oct-2023 91.00 92.00 90.00 91.00 25,540,200 0
09-Oct-2023 91.00 92.00 90.00 92.00 39,032,200 0
06-Oct-2023 91.00 92.00 90.00 91.00 34,425,000 0
05-Oct-2023 90.00 93.00 89.00 91.00 59,670,800 0
04-Oct-2023 92.00 92.00 89.00 90.00 60,722,500 0
03-Oct-2023 92.00 93.00 91.00 92.00 52,978,700 0
02-Oct-2023 92.00 98.00 91.00 92.00 289,722,600 0
29-Sep-2023 89.00 92.00 88.00 92.00 76,572,800 0
27-Sep-2023 90.00 90.00 88.00 88.00 66,063,600 0
26-Sep-2023 91.00 91.00 89.00 89.00 68,170,000 0
25-Sep-2023 92.00 93.00 90.00 90.00 27,573,600 0
22-Sep-2023 90.00 92.00 88.00 92.00 99,229,800 0
21-Sep-2023 90.00 91.00 89.00 90.00 54,826,500 0
20-Sep-2023 92.00 92.00 89.00 90.00 83,462,800 0
19-Sep-2023 89.00 93.00 87.00 91.00 105,474,300 0
18-Sep-2023 91.00 95.00 88.00 89.00 252,951,300 0
15-Sep-2023 103.00 103.00 93.00 95.00 357,323,200 0
14-Sep-2023 92.00 101.00 90.00 97.00 528,579,600 0
13-Sep-2023 95.00 95.00 90.00 92.00 75,474,200 0
12-Sep-2023 90.00 97.00 89.00 94.00 303,112,500 0
11-Sep-2023 90.00 93.00 89.00 89.00 64,081,300 0
08-Sep-2023 92.00 94.00 90.00 91.00 72,734,600 0
07-Sep-2023 95.00 95.00 90.00 92.00 128,059,400 0
06-Sep-2023 94.00 99.00 92.00 93.00 1,073,308,500 0
05-Sep-2023 83.00 90.00 82.00 90.00 253,233,900 0
04-Sep-2023 79.00 85.00 73.00 82.00 193,435,800 0
01-Sep-2023 86.00 89.00 81.00 81.00 311,490,300 0
31-Aug-2023 90.00 91.00 87.00 90.00 111,724,200 0
30-Aug-2023 92.00 93.00 88.00 90.00 183,152,300 0
29-Aug-2023 82.00 91.00 82.00 90.00 487,701,900 0