Garuda Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 106.00 | 107.00 | 103.00 | 106.00 | 106.00 | 95,521,900 |
| 2023-01-25 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 88,704,900 |
| 2023-01-24 | 106.00 | 107.00 | 100.00 | 102.00 | 102.00 | 171,797,900 |
| 2023-01-20 | 106.00 | 110.00 | 104.00 | 106.00 | 106.00 | 205,119,500 |
| 2023-01-19 | 100.00 | 108.00 | 98.000 | 106.00 | 106.00 | 516,053,700 |
| 2023-01-18 | 110.00 | 110.00 | 94.000 | 100.00 | 100.00 | 1,555,636,400 |
| 2023-01-17 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 13,579,300 |
| 2023-01-16 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 8,579,900 |
| 2023-01-13 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9,389,900 |
| 2023-01-12 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 4,222,400 |
| 2023-01-11 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 9,284,800 |
| 2023-01-10 | 162.00 | 162.00 | 142.00 | 142.00 | 142.00 | 29,546,700 |
| 2023-01-09 | 152.00 | 159.00 | 152.00 | 152.00 | 152.00 | 133,805,400 |
| 2023-01-06 | 175.00 | 175.00 | 163.00 | 163.00 | 163.00 | 8,413,200 |
| 2023-01-05 | 177.00 | 183.00 | 175.00 | 175.00 | 175.00 | 13,209,400 |
| 2023-01-04 | 194.00 | 204.00 | 188.00 | 188.00 | 188.00 | 112,231,400 |
| 2023-01-03 | 204.00 | 224.00 | 190.00 | 202.00 | 202.00 | 231,656,400 |
| 2023-01-02 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-30 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-29 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-28 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-27 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-26 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-23 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-22 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-21 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-20 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-19 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-16 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-15 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-14 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-13 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-12 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-09 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-08 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-07 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-06 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-05 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-02 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-12-01 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-30 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-29 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-28 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-25 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-24 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-23 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-22 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-21 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-18 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-17 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-16 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-15 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-14 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-11 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-10 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-09 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-08 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-07 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-04 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
| 2022-11-03 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.