PT. Garuda Indonesia (Persero) Tbk (GIAA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
As of 11:55AM WIB. Market open.
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3,910,500 |
| Oct 14, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 7,919,100 |
| Oct 11, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4,294,900 |
| Oct 10, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 5,456,600 |
| Oct 09, 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 5,804,900 |
| Oct 08, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 10,426,300 |
| Oct 07, 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 9,565,200 |
| Oct 04, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 41,332,400 |
| Oct 03, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 8,707,600 |
| Oct 02, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 32,395,600 |
| Oct 01, 2024 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 18,928,600 |
| Sept 30, 2024 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 11,861,200 |
| Sept 27, 2024 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 23,866,600 |
| Sept 26, 2024 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | 15,634,600 |
| Sept 25, 2024 | 74.00 | 74.00 | 69.00 | 69.00 | 69.00 | 31,465,900 |
| Sept 24, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 23,413,100 |
| Sept 23, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 28,027,800 |
| Sept 20, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 29,153,800 |
| Sept 19, 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 30,751,700 |
| Sept 18, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 35,111,500 |
| Sept 17, 2024 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 36,716,100 |
| Sept 13, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 26,435,700 |
| Sept 12, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 31,354,600 |
| Sept 11, 2024 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 23,782,400 |
| Sept 10, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 6,563,800 |
| Sept 09, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 8,286,600 |
| Sept 06, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 16,418,300 |
| Sept 05, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 7,417,200 |
| Sept 04, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 19,314,500 |
| Sept 03, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 12,224,500 |
| Sept 02, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8,151,100 |
| Aug 30, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8,972,800 |
| Aug 29, 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 8,377,600 |
| Aug 28, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 21,178,300 |
| Aug 27, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 19,098,400 |
| Aug 26, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 9,296,200 |
| Aug 23, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 12,671,500 |
| Aug 22, 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 7,227,000 |
| Aug 21, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 9,137,800 |
| Aug 20, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 9,876,500 |
| Aug 19, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 9,539,200 |
| Aug 16, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 14,897,900 |
| Aug 15, 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 9,005,500 |
| Aug 14, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 16,244,400 |
| Aug 13, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 5,560,700 |
| Aug 12, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 8,778,800 |
| Aug 09, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5,242,500 |
| Aug 08, 2024 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 8,332,900 |
| Aug 07, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 6,633,100 |
| Aug 06, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 11,570,400 |
| Aug 05, 2024 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | 12,947,300 |
| Aug 02, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4,235,400 |
| Aug 01, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 6,595,300 |
| Jul 31, 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 9,933,800 |
| Jul 30, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 8,724,000 |
| Jul 29, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 11,754,500 |
| Jul 26, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 9,058,000 |
| Jul 25, 2024 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 9,160,500 |
| Jul 24, 2024 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | 39,176,300 |
| Jul 23, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 103,309,100 |
| Jul 22, 2024 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 36,114,000 |
| Jul 19, 2024 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 8,652,200 |
| Jul 18, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4,065,400 |
| Jul 17, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 18,449,500 |
| Jul 16, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 16,438,700 |
| Jul 15, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 23,996,800 |
| Jul 12, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 23,631,000 |
| Jul 11, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 32,625,300 |
| Jul 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,818,400 |
| Jul 09, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,449,200 |
| Jul 08, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,741,100 |
| Jul 05, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,464,800 |
| Jul 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,523,300 |
| Jul 03, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 17,915,500 |
| Jul 02, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 5,173,600 |
| Jul 01, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,393,200 |
| Jun 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 36,255,900 |
| Jun 27, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 10,865,700 |
| Jun 26, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 11,503,600 |
| Jun 25, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 3,244,000 |
| Jun 24, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4,784,600 |
| Jun 21, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 9,701,400 |
| Jun 20, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 18,263,200 |
| Jun 19, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 21,878,600 |
| Jun 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,483,900 |
| Jun 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,675,100 |
| Jun 12, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 10,126,800 |
| Jun 11, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 6,979,600 |
| Jun 10, 2024 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 54,257,800 |
| Jun 07, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8,611,400 |
| Jun 06, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 10,247,600 |
| Jun 05, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 15,832,000 |
| Jun 04, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 23,992,100 |
| Jun 03, 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 18,454,700 |
| May 31, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 20,312,000 |
| May 30, 2024 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | 24,919,000 |
| May 29, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 13,680,000 |
| May 28, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 27,613,500 |
| May 27, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 12,183,300 |
| May 22, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 5,337,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.