Price History - GIAA

Kembali ke Company
Ticker: GIAA
Company: Garuda Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
28-Aug-2023 105.00 105.00 87.00 89.00 1,207,570,900 0
25-Aug-2023 96.00 96.00 95.00 96.00 235,324,100 0
24-Aug-2023 86.00 88.00 85.00 88.00 205,704,800 0
23-Aug-2023 77.00 80.00 74.00 80.00 749,838,300 0
22-Aug-2023 68.00 73.00 67.00 73.00 366,348,600 0
21-Aug-2023 65.00 68.00 64.00 67.00 130,305,500 0
18-Aug-2023 65.00 65.00 63.00 64.00 44,671,100 0
16-Aug-2023 65.00 65.00 63.00 65.00 29,279,000 0
15-Aug-2023 71.00 71.00 63.00 65.00 43,512,100 0
14-Aug-2023 63.00 65.00 62.00 65.00 68,585,100 0
11-Aug-2023 63.00 64.00 62.00 63.00 29,052,100 0
10-Aug-2023 62.00 63.00 61.00 63.00 36,516,100 0
09-Aug-2023 62.00 63.00 61.00 61.00 83,873,300 0
08-Aug-2023 62.00 63.00 61.00 62.00 42,852,100 0
07-Aug-2023 62.00 63.00 61.00 62.00 77,094,200 0
04-Aug-2023 63.00 63.00 61.00 62.00 31,390,500 0
03-Aug-2023 63.00 63.00 61.00 62.00 43,906,200 0
02-Aug-2023 63.00 65.00 61.00 62.00 115,684,100 0
01-Aug-2023 65.00 66.00 63.00 63.00 103,910,100 0
31-Jul-2023 64.00 66.00 64.00 65.00 50,631,500 0
28-Jul-2023 65.00 65.00 63.00 64.00 57,602,500 0
27-Jul-2023 66.00 66.00 64.00 65.00 58,237,000 0
26-Jul-2023 66.00 66.00 65.00 66.00 61,488,000 0
25-Jul-2023 65.00 67.00 64.00 65.00 83,068,900 0
24-Jul-2023 66.00 67.00 65.00 65.00 39,080,300 0
21-Jul-2023 67.00 67.00 65.00 66.00 61,807,500 0
20-Jul-2023 68.00 69.00 67.00 67.00 39,326,900 0
18-Jul-2023 69.00 71.00 67.00 68.00 79,205,500 0
17-Jul-2023 69.00 70.00 68.00 69.00 61,580,100 0
14-Jul-2023 68.00 71.00 67.00 69.00 51,680,100 0
13-Jul-2023 66.00 72.00 65.00 70.00 284,254,800 0
12-Jul-2023 65.00 66.00 64.00 66.00 21,023,400 0
11-Jul-2023 64.00 66.00 63.00 65.00 39,411,900 0
10-Jul-2023 64.00 65.00 63.00 64.00 44,201,700 0
07-Jul-2023 65.00 65.00 64.00 64.00 10,670,800 0
06-Jul-2023 64.00 65.00 63.00 65.00 28,543,100 0
05-Jul-2023 63.00 65.00 62.00 64.00 32,329,200 0
04-Jul-2023 63.00 66.00 62.00 63.00 76,229,500 0
03-Jul-2023 63.00 64.00 62.00 62.00 35,454,600 0
27-Jun-2023 63.00 64.00 63.00 63.00 19,034,900 0
26-Jun-2023 64.00 64.00 62.00 63.00 25,918,700 0
23-Jun-2023 64.00 65.00 63.00 63.00 20,929,700 0
22-Jun-2023 64.00 65.00 63.00 64.00 20,387,200 0
21-Jun-2023 64.00 65.00 63.00 64.00 35,059,000 0
20-Jun-2023 66.00 66.00 63.00 63.00 33,818,800 0
19-Jun-2023 65.00 67.00 63.00 65.00 60,740,200 0
16-Jun-2023 63.00 65.00 62.00 64.00 29,803,100 0
15-Jun-2023 65.00 65.00 63.00 63.00 41,347,300 0
14-Jun-2023 65.00 66.00 64.00 65.00 41,498,800 0
13-Jun-2023 65.00 66.00 61.00 65.00 59,913,400 0
12-Jun-2023 65.00 67.00 64.00 66.00 58,067,000 0
09-Jun-2023 65.00 67.00 64.00 65.00 50,154,700 0
08-Jun-2023 66.00 67.00 65.00 65.00 47,738,600 0
07-Jun-2023 68.00 69.00 64.00 66.00 93,986,400 0
06-Jun-2023 69.00 70.00 66.00 67.00 83,140,900 0
05-Jun-2023 69.00 72.00 67.00 69.00 189,870,700 0
31-May-2023 73.00 73.00 65.00 69.00 465,665,400 0
30-May-2023 60.00 67.00 58.00 67.00 205,057,400 0
29-May-2023 65.00 66.00 61.00 61.00 130,246,400 0
26-May-2023 74.00 74.00 64.00 65.00 604,112,500 0
25-May-2023 68.00 68.00 66.00 68.00 170,091,600 0
24-May-2023 60.00 62.00 60.00 62.00 132,377,000 0
23-May-2023 52.00 57.00 51.00 57.00 386,159,500 0
22-May-2023 50.00 53.00 50.00 52.00 230,079,800 0
19-May-2023 54.00 54.00 51.00 51.00 337,686,900 0
17-May-2023 58.00 58.00 54.00 54.00 268,469,300 0
16-May-2023 63.00 63.00 58.00 58.00 284,222,000 0
15-May-2023 62.00 64.00 61.00 62.00 27,383,100 0
12-May-2023 63.00 63.00 61.00 63.00 26,529,900 0
11-May-2023 61.00 64.00 61.00 63.00 17,340,500 0
10-May-2023 65.00 65.00 62.00 64.00 44,554,300 0
09-May-2023 63.00 66.00 62.00 65.00 58,726,800 0
08-May-2023 59.00 64.00 59.00 64.00 53,227,000 0
05-May-2023 62.00 64.00 61.00 63.00 68,990,200 0
04-May-2023 62.00 63.00 60.00 61.00 59,004,600 0
03-May-2023 62.00 64.00 60.00 62.00 102,775,500 0
02-May-2023 67.00 67.00 63.00 64.00 148,231,700 0
28-Apr-2023 66.00 67.00 65.00 67.00 46,869,900 0
27-Apr-2023 64.00 70.00 63.00 66.00 148,413,300 0
26-Apr-2023 66.00 67.00 62.00 64.00 66,965,200 0
18-Apr-2023 68.00 68.00 64.00 66.00 91,240,600 0
17-Apr-2023 68.00 69.00 67.00 68.00 46,124,200 0
14-Apr-2023 71.00 72.00 67.00 68.00 343,567,100 0
13-Apr-2023 71.00 72.00 70.00 71.00 33,736,300 0
12-Apr-2023 70.00 73.00 70.00 71.00 70,154,600 0
11-Apr-2023 71.00 71.00 69.00 70.00 70,613,000 0
10-Apr-2023 70.00 75.00 70.00 71.00 115,967,400 0
06-Apr-2023 75.00 76.00 73.00 75.00 40,938,900 0
05-Apr-2023 77.00 78.00 75.00 75.00 43,932,300 0
04-Apr-2023 78.00 79.00 76.00 77.00 44,239,600 0
03-Apr-2023 77.00 80.00 73.00 77.00 79,993,700 0
31-Mar-2023 73.00 79.00 73.00 74.00 245,876,300 0
30-Mar-2023 81.00 83.00 78.00 78.00 179,164,000 0
29-Mar-2023 78.00 83.00 78.00 83.00 34,986,600 0
28-Mar-2023 78.00 82.00 78.00 80.00 34,556,500 0
27-Mar-2023 77.00 81.00 77.00 80.00 30,041,300 0
24-Mar-2023 79.00 79.00 75.00 79.00 48,731,100 0
21-Mar-2023 76.00 77.00 75.00 77.00 29,527,800 0
20-Mar-2023 78.00 79.00 75.00 76.00 35,169,300 0
17-Mar-2023 77.00 79.00 75.00 78.00 46,443,900 0