Garuda Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 85.000 | 85.000 | 80.000 | 80.000 | 80.000 | 107,368,400 |
| 2026-01-27 | 88.000 | 88.000 | 86.000 | 88.000 | 88.000 | 38,424,300 |
| 2026-01-26 | 88.000 | 89.000 | 88.000 | 88.000 | 88.000 | 67,032,100 |
| 2026-01-23 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 33,350,800 |
| 2026-01-22 | 90.000 | 93.000 | 90.000 | 93.000 | 93.000 | 36,562,800 |
| 2026-01-21 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 110,541,200 |
| 2026-01-20 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 86,195,900 |
| 2026-01-19 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 99,947,300 |
| 2026-01-16 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2026-01-15 | 90.000 | 98.000 | 90.000 | 95.000 | 95.000 | 116,534,800 |
| 2026-01-14 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 248,929,400 |
| 2026-01-13 | 108.00 | 108.00 | 98.000 | 98.000 | 98.000 | 244,632,900 |
| 2026-01-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 280,484,900 |
| 2026-01-09 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 229,909,500 |
| 2026-01-08 | 86.000 | 90.000 | 86.000 | 90.000 | 90.000 | 118,139,200 |
| 2026-01-07 | 88.000 | 88.000 | 82.000 | 82.000 | 82.000 | 184,183,700 |
| 2026-01-06 | 90.000 | 90.000 | 89.000 | 89.000 | 89.000 | 116,244,800 |
| 2026-01-05 | 96.000 | 96.000 | 91.000 | 91.000 | 91.000 | 101,730,600 |
| 2026-01-02 | 98.000 | 98.000 | 96.000 | 96.000 | 96.000 | 77,330,100 |
| 2026-01-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-12-31 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2025-12-30 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 87,346,600 |
| 2025-12-29 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 91,248,800 |
| 2025-12-26 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-12-25 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-12-24 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 107,244,900 |
| 2025-12-23 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 53,005,400 |
| 2025-12-22 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 44,664,800 |
| 2025-12-19 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 114,703,000 |
| 2025-12-18 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 115,834,000 |
| 2025-12-17 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 30,235,600 |
| 2025-12-16 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 81,589,000 |
| 2025-12-15 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 57,454,100 |
| 2025-12-12 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 83,276,700 |
| 2025-12-11 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 95,762,100 |
| 2025-12-10 | 117.00 | 117.00 | 110.00 | 110.00 | 110.00 | 118,186,700 |
| 2025-12-09 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 105,525,100 |
| 2025-12-08 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 133,330,300 |
| 2025-12-05 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 75,397,300 |
| 2025-12-04 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 101,952,600 |
| 2025-12-03 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 53,386,400 |
| 2025-12-02 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 79,912,800 |
| 2025-12-01 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 120,507,000 |
| 2025-11-28 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 68,955,400 |
| 2025-11-27 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 93,136,400 |
| 2025-11-26 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 59,136,100 |
| 2025-11-25 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 54,767,800 |
| 2025-11-24 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 83,417,100 |
| 2025-11-21 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 42,309,300 |
| 2025-11-20 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 46,599,300 |
| 2025-11-19 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 71,034,700 |
| 2025-11-18 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | 95,111,100 |
| 2025-11-17 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | 146,788,600 |
| 2025-11-14 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 223,114,900 |
| 2025-11-13 | 103.00 | 108.00 | 103.00 | 108.00 | 108.00 | 88,858,600 |
| 2025-11-12 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 99,000,500 |
| 2025-11-11 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 66,566,500 |
| 2025-11-10 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 46,036,500 |
| 2025-11-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 35,472,900 |
| 2025-11-06 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 43,653,100 |
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.