Price History - GIAA

Kembali ke Company
Ticker: GIAA
Company: Garuda Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
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
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