Garuda Indonesia Persero Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 43,653,100 |
| 2025-11-05 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | 94,041,900 |
| 2025-11-04 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 65,950,300 |
| 2025-11-03 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 140,837,200 |
| 2025-10-31 | 106.00 | 115.00 | 106.00 | 115.00 | 115.00 | 176,291,400 |
| 2025-10-30 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 50,758,000 |
| 2025-10-29 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 44,952,500 |
| 2025-10-28 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 63,745,900 |
| 2025-10-27 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | 97,701,400 |
| 2025-10-24 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 106,053,800 |
| 2025-10-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 73,415,700 |
| 2025-10-22 | 118.00 | 118.00 | 108.00 | 108.00 | 108.00 | 141,769,300 |
| 2025-10-21 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 88,076,100 |
| 2025-10-20 | 102.00 | 108.00 | 102.00 | 108.00 | 108.00 | 122,037,100 |
| 2025-10-17 | 109.00 | 109.00 | 102.00 | 102.00 | 102.00 | 236,848,600 |
| 2025-10-16 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 850,079,500 |
| 2025-10-15 | 116.00 | 116.00 | 103.00 | 106.00 | 106.00 | 601,660,300 |
| 2025-10-14 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | 707,314,100 |
| 2025-10-13 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,249,035,400 |
| 2025-10-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,638,983,700 |
| 2025-10-09 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 419,499,000 |
| 2025-10-08 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 427,574,600 |
| 2025-10-07 | 80.000 | 88.000 | 80.000 | 88.000 | 88.000 | 167,789,600 |
| 2025-10-06 | 77.000 | 80.000 | 77.000 | 80.000 | 80.000 | 103,532,500 |
| 2025-10-03 | 81.000 | 81.000 | 77.000 | 77.000 | 77.000 | 74,180,800 |
| 2025-10-02 | 83.000 | 83.000 | 82.000 | 82.000 | 82.000 | 51,523,700 |
| 2025-10-01 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 98,407,600 |
| 2025-09-30 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 79,584,600 |
| 2025-09-29 | 86.000 | 89.000 | 86.000 | 87.000 | 87.000 | 110,480,200 |
| 2025-09-26 | 87.000 | 87.000 | 82.000 | 82.000 | 82.000 | 145,566,700 |
| 2025-09-25 | 99.000 | 99.000 | 90.000 | 90.000 | 90.000 | 168,839,200 |
| 2025-09-24 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 516,537,600 |
| 2025-09-23 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 249,289,300 |
| 2025-09-22 | 79.000 | 82.000 | 79.000 | 82.000 | 82.000 | 213,133,500 |
| 2025-09-19 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 104,993,200 |
| 2025-09-18 | 72.000 | 73.000 | 72.000 | 73.000 | 73.000 | 57,082,800 |
| 2025-09-17 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 36,167,900 |
| 2025-09-16 | 70.000 | 71.000 | 70.000 | 71.000 | 71.000 | 101,407,700 |
| 2025-09-15 | 68.000 | 69.000 | 68.000 | 69.000 | 69.000 | 16,425,000 |
| 2025-09-12 | 67.000 | 68.000 | 67.000 | 68.000 | 68.000 | 15,567,400 |
| 2025-09-11 | 66.000 | 67.000 | 66.000 | 67.000 | 67.000 | 18,104,100 |
| 2025-09-10 | 67.000 | 67.000 | 66.000 | 66.000 | 66.000 | 34,096,300 |
| 2025-09-09 | 66.000 | 67.000 | 66.000 | 67.000 | 67.000 | 23,890,700 |
| 2025-09-08 | 69.000 | 69.000 | 67.000 | 67.000 | 67.000 | 10,156,200 |
| 2025-09-05 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2025-09-04 | 66.000 | 69.000 | 66.000 | 69.000 | 69.000 | 20,452,100 |
| 2025-09-03 | 68.000 | 68.000 | 66.000 | 66.000 | 66.000 | 18,887,100 |
| 2025-09-02 | 67.000 | 68.000 | 67.000 | 68.000 | 68.000 | 24,166,800 |
| 2025-09-01 | 66.000 | 67.000 | 66.000 | 67.000 | 67.000 | 50,252,400 |
| 2025-08-29 | 68.000 | 68.000 | 67.000 | 67.000 | 67.000 | 33,265,700 |
| 2025-08-28 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 18,627,900 |
| 2025-08-27 | 69.000 | 70.000 | 69.000 | 69.000 | 69.000 | 17,830,600 |
| 2025-08-26 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 37,561,800 |
| 2025-08-25 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 36,778,300 |
| 2025-08-22 | 70.000 | 71.000 | 70.000 | 71.000 | 71.000 | 25,188,700 |
| 2025-08-21 | 71.000 | 71.000 | 70.000 | 70.000 | 70.000 | 29,159,900 |
| 2025-08-20 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 19,940,800 |
| 2025-08-19 | 71.000 | 72.000 | 71.000 | 71.000 | 71.000 | 51,356,400 |
| 2025-08-18 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2025-08-15 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 19,473,200 |
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.