Price History - GIAA

Kembali ke Company
Ticker: GIAA
Company: Garuda Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
16-Mar-2023 83.00 83.00 77.00 77.00 180,293,100 0
15-Mar-2023 82.00 84.00 81.00 82.00 49,081,100 0
14-Mar-2023 86.00 87.00 82.00 82.00 94,322,100 0
13-Mar-2023 84.00 87.00 84.00 86.00 62,013,300 0
10-Mar-2023 88.00 89.00 83.00 84.00 138,356,400 0
09-Mar-2023 89.00 90.00 88.00 89.00 30,208,500 0
08-Mar-2023 89.00 91.00 87.00 89.00 78,807,300 0
07-Mar-2023 89.00 91.00 87.00 89.00 127,275,100 0
06-Mar-2023 84.00 90.00 84.00 89.00 174,865,600 0
03-Mar-2023 82.00 86.00 81.00 84.00 160,313,200 0
02-Mar-2023 87.00 87.00 82.00 83.00 245,489,300 0
01-Mar-2023 94.00 95.00 88.00 88.00 437,927,300 0
28-Feb-2023 96.00 97.00 93.00 94.00 116,289,200 0
27-Feb-2023 97.00 97.00 96.00 96.00 36,836,100 0
24-Feb-2023 99.00 99.00 96.00 97.00 196,374,500 0
23-Feb-2023 99.00 99.00 97.00 98.00 69,500,600 0
22-Feb-2023 100.00 100.00 98.00 98.00 102,012,000 0
21-Feb-2023 99.00 100.00 98.00 100.00 123,876,500 0
20-Feb-2023 97.00 99.00 96.00 99.00 192,638,300 0
17-Feb-2023 100.00 100.00 97.00 97.00 410,675,000 0
16-Feb-2023 98.00 106.00 97.00 98.00 1,667,936,200 0
15-Feb-2023 97.00 98.00 96.00 97.00 76,866,000 0
14-Feb-2023 98.00 98.00 96.00 96.00 246,572,200 0
13-Feb-2023 97.00 98.00 96.00 98.00 111,648,900 0
10-Feb-2023 98.00 99.00 96.00 97.00 154,116,800 0
09-Feb-2023 98.00 99.00 97.00 99.00 164,946,900 0
08-Feb-2023 100.00 101.00 98.00 98.00 167,451,100 0
07-Feb-2023 99.00 101.00 98.00 100.00 168,732,500 0
06-Feb-2023 98.00 100.00 98.00 99.00 202,509,200 0
03-Feb-2023 100.00 101.00 97.00 98.00 359,632,100 0
02-Feb-2023 100.00 103.00 97.00 99.00 405,148,900 0
01-Feb-2023 99.00 101.00 97.00 99.00 214,309,700 0
31-Jan-2023 98.00 100.00 93.00 98.00 157,759,500 0
30-Jan-2023 105.00 105.00 98.00 98.00 257,412,100 0
27-Jan-2023 107.00 107.00 104.00 105.00 81,719,000 0
26-Jan-2023 106.00 107.00 103.00 106.00 95,521,900 0
25-Jan-2023 103.00 106.00 101.00 105.00 88,704,900 0
24-Jan-2023 106.00 107.00 100.00 102.00 171,797,900 0
20-Jan-2023 106.00 110.00 104.00 106.00 205,119,500 0
19-Jan-2023 100.00 108.00 98.00 106.00 516,053,700 0
18-Jan-2023 110.00 110.00 94.00 100.00 1,555,636,400 0
17-Jan-2023 101.00 101.00 101.00 101.00 13,579,300 0
16-Jan-2023 110.00 110.00 108.00 108.00 8,579,900 0
13-Jan-2023 116.00 116.00 116.00 116.00 9,389,900 0
12-Jan-2023 124.00 124.00 124.00 124.00 4,222,400 0
11-Jan-2023 133.00 133.00 133.00 133.00 9,284,800 0
10-Jan-2023 162.00 162.00 142.00 142.00 29,546,700 0
09-Jan-2023 152.00 159.00 152.00 152.00 133,805,400 0
06-Jan-2023 175.00 175.00 163.00 163.00 8,413,200 0
05-Jan-2023 177.00 183.00 175.00 175.00 13,209,400 0
04-Jan-2023 194.00 204.00 188.00 188.00 112,231,400 0
03-Jan-2023 204.00 224.00 190.00 202.00 231,656,400 0
02-Jan-2023 203.55 203.55 203.55 203.55 0 0
30-Dec-2022 203.55 203.55 203.55 203.55 0 0
29-Dec-2022 203.55 203.55 203.55 203.55 0 0
28-Dec-2022 203.55 203.55 203.55 203.55 0 0
27-Dec-2022 203.55 203.55 203.55 203.55 0 0
26-Dec-2022 203.55 203.55 203.55 203.55 0 0
23-Dec-2022 203.55 203.55 203.55 203.55 0 0
22-Dec-2022 203.55 203.55 203.55 203.55 0 0
21-Dec-2022 203.55 203.55 203.55 203.55 0 0
20-Dec-2022 203.55 203.55 203.55 203.55 0 0
19-Dec-2022 203.55 203.55 203.55 203.55 0 0
16-Dec-2022 203.55 203.55 203.55 203.55 0 0
15-Dec-2022 203.55 203.55 203.55 203.55 0 0
14-Dec-2022 203.55 203.55 203.55 203.55 0 0
13-Dec-2022 203.55 203.55 203.55 203.55 0 0
12-Dec-2022 203.55 203.55 203.55 203.55 0 0
09-Dec-2022 203.55 203.55 203.55 203.55 0 0
08-Dec-2022 203.55 203.55 203.55 203.55 0 0
07-Dec-2022 203.55 203.55 203.55 203.55 0 0
06-Dec-2022 203.55 203.55 203.55 203.55 0 0
05-Dec-2022 203.55 203.55 203.55 203.55 0 0
02-Dec-2022 203.55 203.55 203.55 203.55 0 0
01-Dec-2022 203.55 203.55 203.55 203.55 0 0
30-Nov-2022 203.55 203.55 203.55 203.55 0 0
29-Nov-2022 203.55 203.55 203.55 203.55 0 0
28-Nov-2022 203.55 203.55 203.55 203.55 0 0
25-Nov-2022 203.55 203.55 203.55 203.55 0 0
24-Nov-2022 203.55 203.55 203.55 203.55 0 0
23-Nov-2022 203.55 203.55 203.55 203.55 0 0
22-Nov-2022 203.55 203.55 203.55 203.55 0 0
21-Nov-2022 203.55 203.55 203.55 203.55 0 0
18-Nov-2022 203.55 203.55 203.55 203.55 0 0
17-Nov-2022 203.55 203.55 203.55 203.55 0 0
16-Nov-2022 203.55 203.55 203.55 203.55 0 0
15-Nov-2022 203.55 203.55 203.55 203.55 0 0
14-Nov-2022 203.55 203.55 203.55 203.55 0 0
11-Nov-2022 203.55 203.55 203.55 203.55 0 0
10-Nov-2022 203.55 203.55 203.55 203.55 0 0
09-Nov-2022 203.55 203.55 203.55 203.55 0 0
08-Nov-2022 203.55 203.55 203.55 203.55 0 0
07-Nov-2022 203.55 203.55 203.55 203.55 0 0
04-Nov-2022 203.55 203.55 203.55 203.55 0 0
03-Nov-2022 203.55 203.55 203.55 203.55 0 0
02-Nov-2022 203.55 203.55 203.55 203.55 0 0
01-Nov-2022 203.55 203.55 203.55 203.55 0 0
31-Oct-2022 203.55 203.55 203.55 203.55 0 0
28-Oct-2022 203.55 203.55 203.55 203.55 0 0
27-Oct-2022 203.55 203.55 203.55 203.55 0 0