PT Garuda Indonesia (Persero) Tbk Class B GIAA

IDX · Indonesia · Transportation

IDR 53.00-4.00 (-7.02%)

Market closed· Oct 1, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 53.00	-7.02%	IDR 55.00	IDR 56.00	IDR 52.00	135.98M
2026-09-30	IDR 57.00	0.00%	IDR 56.00	IDR 59.00	IDR 56.00	36.29M
2026-09-29	IDR 57.00	+1.79%	IDR 55.00	IDR 57.00	IDR 52.00	75.67M
2026-09-28	IDR 56.00	0.00%	IDR 55.00	IDR 57.00	IDR 55.00	90.25M
2026-09-25	IDR 56.00	-5.08%	IDR 59.00	IDR 60.00	IDR 56.00	74.81M
2026-09-24	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 59.00	37.16M
2026-09-23	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 58.00	86.28M
2026-09-22	IDR 61.00	-3.17%	IDR 63.00	IDR 64.00	IDR 61.00	57.05M
2026-09-21	IDR 63.00	+1.61%	IDR 62.00	IDR 65.00	IDR 62.00	111.65M
2026-09-18	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 62.00	59.23M
2026-09-17	IDR 63.00	+1.61%	IDR 62.00	IDR 64.00	IDR 62.00	54.01M
2026-09-16	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 62.00	36.04M
2026-09-15	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	43.74M
2026-09-14	IDR 63.00	-1.56%	IDR 64.00	IDR 64.00	IDR 62.00	107.79M
2026-09-11	IDR 64.00	-3.03%	IDR 66.00	IDR 67.00	IDR 62.00	102.63M
2026-09-10	IDR 66.00	-2.94%	IDR 68.00	IDR 68.00	IDR 65.00	77.67M
2026-09-09	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 66.00	44.76M
2026-09-08	IDR 67.00	+1.52%	IDR 68.00	IDR 70.00	IDR 67.00	81.33M
2026-09-07	IDR 66.00	-1.49%	IDR 66.00	IDR 67.00	IDR 65.00	81.66M
2026-09-04	IDR 67.00	-4.29%	IDR 70.00	IDR 70.00	IDR 67.00	139.85M
2026-09-03	IDR 70.00	+6.06%	IDR 66.00	IDR 71.00	IDR 66.00	339.35M
2026-09-02	IDR 66.00	0.00%	IDR 66.00	IDR 66.00	IDR 65.00	46.41M
2026-09-01	IDR 66.00	+1.54%	IDR 65.00	IDR 69.00	IDR 65.00	216.42M
2026-08-31	IDR 65.00	0.00%	IDR 65.00	IDR 67.00	IDR 64.00	91.09M
2026-08-28	IDR 65.00	-1.52%	IDR 67.00	IDR 67.00	IDR 64.00	58.76M
2026-08-27	IDR 66.00	+4.76%	IDR 62.00	IDR 67.00	IDR 61.00	132.45M
2026-08-26	IDR 63.00	-8.70%	IDR 69.00	IDR 69.00	IDR 62.00	316.41M
2026-08-24	IDR 69.00	-4.17%	IDR 72.00	IDR 73.00	IDR 69.00	234.49M
2026-08-21	IDR 72.00	-2.70%	IDR 74.00	IDR 74.00	IDR 71.00	184.82M
2026-08-20	IDR 74.00	+1.37%	IDR 74.00	IDR 75.00	IDR 72.00	159.87M
2026-08-19	IDR 73.00	-2.67%	IDR 75.00	IDR 76.00	IDR 72.00	217.39M
2026-08-18	IDR 75.00	-1.32%	IDR 77.00	IDR 80.00	IDR 74.00	555.94M
2026-08-14	IDR 76.00	+5.56%	IDR 72.00	IDR 78.00	IDR 68.00	1.25B
2026-08-13	IDR 72.00	-2.70%	IDR 75.00	IDR 76.00	IDR 71.00	355.94M
2026-08-12	IDR 74.00	-3.90%	IDR 75.00	IDR 75.00	IDR 70.00	764.41M
2026-08-11	IDR 77.00	+6.94%	IDR 78.00	IDR 84.00	IDR 72.00	3.01B
2026-08-10	IDR 72.00	+33.33%	IDR 54.00	IDR 72.00	IDR 53.00	1.66B
2026-08-07	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 53.00	14.66M
2026-08-06	IDR 53.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	18.58M
2026-08-05	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	32.66M
2026-08-04	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	11.17M
2026-08-03	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	50.48M
2026-07-31	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 53.00	22.57M
2026-07-30	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	25.19M
2026-07-29	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 53.00	20.32M
2026-07-28	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	22.35M
2026-07-27	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 52.00	47.76M
2026-07-24	IDR 53.00	-3.64%	IDR 54.00	IDR 54.00	IDR 53.00	51.67M
2026-07-23	IDR 55.00	+1.85%	IDR 54.00	IDR 56.00	IDR 53.00	73.93M
2026-07-22	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	40.37M
2026-07-21	IDR 54.00	0.00%	IDR 53.00	IDR 55.00	IDR 53.00	54.30M
2026-07-20	IDR 54.00	0.00%	IDR 54.00	IDR 56.00	IDR 53.00	88.19M
2026-07-17	IDR 54.00	+3.85%	IDR 52.00	IDR 54.00	IDR 52.00	64.80M
2026-07-16	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	20.15M
2026-07-15	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 52.00	30.41M
2026-07-14	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 52.00	20.54M
2026-07-13	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	32.02M
2026-07-10	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 52.00	14.89M
2026-07-09	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	23.81M
2026-07-08	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	41.38M
2026-07-07	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	35.84M
2026-07-06	IDR 53.00	-1.85%	IDR 54.00	IDR 55.00	IDR 52.00	30.49M
2026-07-03	IDR 54.00	+3.85%	IDR 53.00	IDR 55.00	IDR 52.00	27.93M
2026-07-02	IDR 52.00	+1.96%	IDR 52.00	IDR 54.00	IDR 51.00	42.41M
2026-07-01	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	29.25M
2026-06-30	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	27.10M
2026-06-29	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	21.78M
2026-06-26	IDR 53.00	+1.92%	IDR 53.00	IDR 54.00	IDR 52.00	37.81M
2026-06-25	IDR 52.00	-3.70%	IDR 54.00	IDR 56.00	IDR 52.00	67.22M
2026-06-24	IDR 54.00	-5.26%	IDR 57.00	IDR 58.00	IDR 54.00	27.77M
2026-06-23	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 55.00	24.32M
2026-06-22	IDR 56.00	-3.45%	IDR 58.00	IDR 59.00	IDR 56.00	27.08M
2026-06-19	IDR 58.00	0.00%	IDR 57.00	IDR 59.00	IDR 57.00	18.91M
2026-06-18	IDR 58.00	+1.75%	IDR 57.00	IDR 58.00	IDR 56.00	33.29M
2026-06-17	IDR 57.00	-3.39%	IDR 59.00	IDR 60.00	IDR 57.00	33.18M
2026-06-15	IDR 59.00	+5.36%	IDR 57.00	IDR 61.00	IDR 56.00	81.91M
2026-06-12	IDR 56.00	+3.70%	IDR 54.00	IDR 57.00	IDR 54.00	35.67M
2026-06-11	IDR 54.00	-3.57%	IDR 56.00	IDR 57.00	IDR 53.00	68.30M
2026-06-10	IDR 56.00	+3.70%	IDR 54.00	IDR 56.00	IDR 52.00	65.64M
2026-06-09	IDR 54.00	+8.00%	IDR 50.00	IDR 54.00	IDR 50.00	130.66M
2026-06-08	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	88.95M
2026-06-05	IDR 51.00	-3.77%	IDR 53.00	IDR 53.00	IDR 50.00	47.82M
2026-06-04	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 50.00	149.33M
2026-06-03	IDR 53.00	-5.36%	IDR 56.00	IDR 57.00	IDR 52.00	115.41M
2026-06-02	IDR 56.00	-3.45%	IDR 58.00	IDR 59.00	IDR 56.00	46.89M
2026-05-29	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 57.00	36.38M
2026-05-28	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 58.00	0
2026-05-27	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 58.00	0
2026-05-26	IDR 58.00	-1.69%	IDR 60.00	IDR 61.00	IDR 57.00	42.99M
2026-05-25	IDR 59.00	+3.51%	IDR 58.00	IDR 61.00	IDR 57.00	59.17M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 53.00	-7.02%	IDR 55.00	IDR 56.00	IDR 52.00	135.98M
2026-09-30	IDR 57.00	0.00%	IDR 56.00	IDR 59.00	IDR 56.00	36.29M
2026-09-29	IDR 57.00	+1.79%	IDR 55.00	IDR 57.00	IDR 52.00	75.67M
2026-09-28	IDR 56.00	0.00%	IDR 55.00	IDR 57.00	IDR 55.00	90.25M
2026-09-25	IDR 56.00	-5.08%	IDR 59.00	IDR 60.00	IDR 56.00	74.81M
2026-09-24	IDR 59.00	-1.67%	IDR 60.00	IDR 61.00	IDR 59.00	37.16M
2026-09-23	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 58.00	86.28M
2026-09-22	IDR 61.00	-3.17%	IDR 63.00	IDR 64.00	IDR 61.00	57.05M
2026-09-21	IDR 63.00	+1.61%	IDR 62.00	IDR 65.00	IDR 62.00	111.65M
2026-09-18	IDR 62.00	-1.59%	IDR 63.00	IDR 65.00	IDR 62.00	59.23M
2026-09-17	IDR 63.00	+1.61%	IDR 62.00	IDR 64.00	IDR 62.00	54.01M
2026-09-16	IDR 62.00	-1.59%	IDR 63.00	IDR 64.00	IDR 62.00	36.04M
2026-09-15	IDR 63.00	0.00%	IDR 63.00	IDR 64.00	IDR 62.00	43.74M
2026-09-14	IDR 63.00	-1.56%	IDR 64.00	IDR 64.00	IDR 62.00	107.79M
2026-09-11	IDR 64.00	-3.03%	IDR 66.00	IDR 67.00	IDR 62.00	102.63M
2026-09-10	IDR 66.00	-2.94%	IDR 68.00	IDR 68.00	IDR 65.00	77.67M
2026-09-09	IDR 68.00	+1.49%	IDR 67.00	IDR 68.00	IDR 66.00	44.76M
2026-09-08	IDR 67.00	+1.52%	IDR 68.00	IDR 70.00	IDR 67.00	81.33M
2026-09-07	IDR 66.00	-1.49%	IDR 66.00	IDR 67.00	IDR 65.00	81.66M
2026-09-04	IDR 67.00	-4.29%	IDR 70.00	IDR 70.00	IDR 67.00	139.85M
2026-09-03	IDR 70.00	+6.06%	IDR 66.00	IDR 71.00	IDR 66.00	339.35M
2026-09-02	IDR 66.00	0.00%	IDR 66.00	IDR 66.00	IDR 65.00	46.41M
2026-09-01	IDR 66.00	+1.54%	IDR 65.00	IDR 69.00	IDR 65.00	216.42M
2026-08-31	IDR 65.00	0.00%	IDR 65.00	IDR 67.00	IDR 64.00	91.09M
2026-08-28	IDR 65.00	-1.52%	IDR 67.00	IDR 67.00	IDR 64.00	58.76M
2026-08-27	IDR 66.00	+4.76%	IDR 62.00	IDR 67.00	IDR 61.00	132.45M
2026-08-26	IDR 63.00	-8.70%	IDR 69.00	IDR 69.00	IDR 62.00	316.41M
2026-08-24	IDR 69.00	-4.17%	IDR 72.00	IDR 73.00	IDR 69.00	234.49M
2026-08-21	IDR 72.00	-2.70%	IDR 74.00	IDR 74.00	IDR 71.00	184.82M
2026-08-20	IDR 74.00	+1.37%	IDR 74.00	IDR 75.00	IDR 72.00	159.87M
2026-08-19	IDR 73.00	-2.67%	IDR 75.00	IDR 76.00	IDR 72.00	217.39M
2026-08-18	IDR 75.00	-1.32%	IDR 77.00	IDR 80.00	IDR 74.00	555.94M
2026-08-14	IDR 76.00	+5.56%	IDR 72.00	IDR 78.00	IDR 68.00	1.25B
2026-08-13	IDR 72.00	-2.70%	IDR 75.00	IDR 76.00	IDR 71.00	355.94M
2026-08-12	IDR 74.00	-3.90%	IDR 75.00	IDR 75.00	IDR 70.00	764.41M
2026-08-11	IDR 77.00	+6.94%	IDR 78.00	IDR 84.00	IDR 72.00	3.01B
2026-08-10	IDR 72.00	+33.33%	IDR 54.00	IDR 72.00	IDR 53.00	1.66B
2026-08-07	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 53.00	14.66M
2026-08-06	IDR 53.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	18.58M
2026-08-05	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	32.66M
2026-08-04	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 53.00	11.17M
2026-08-03	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	50.48M
2026-07-31	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 53.00	22.57M
2026-07-30	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	25.19M
2026-07-29	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 53.00	20.32M
2026-07-28	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 53.00	22.35M
2026-07-27	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 52.00	47.76M
2026-07-24	IDR 53.00	-3.64%	IDR 54.00	IDR 54.00	IDR 53.00	51.67M
2026-07-23	IDR 55.00	+1.85%	IDR 54.00	IDR 56.00	IDR 53.00	73.93M
2026-07-22	IDR 54.00	0.00%	IDR 54.00	IDR 55.00	IDR 53.00	40.37M
2026-07-21	IDR 54.00	0.00%	IDR 53.00	IDR 55.00	IDR 53.00	54.30M
2026-07-20	IDR 54.00	0.00%	IDR 54.00	IDR 56.00	IDR 53.00	88.19M
2026-07-17	IDR 54.00	+3.85%	IDR 52.00	IDR 54.00	IDR 52.00	64.80M
2026-07-16	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	20.15M
2026-07-15	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 52.00	30.41M
2026-07-14	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 52.00	20.54M
2026-07-13	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 52.00	32.02M
2026-07-10	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 52.00	14.89M
2026-07-09	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	23.81M
2026-07-08	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	41.38M
2026-07-07	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	35.84M
2026-07-06	IDR 53.00	-1.85%	IDR 54.00	IDR 55.00	IDR 52.00	30.49M
2026-07-03	IDR 54.00	+3.85%	IDR 53.00	IDR 55.00	IDR 52.00	27.93M
2026-07-02	IDR 52.00	+1.96%	IDR 52.00	IDR 54.00	IDR 51.00	42.41M
2026-07-01	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	29.25M
2026-06-30	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	27.10M
2026-06-29	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	21.78M
2026-06-26	IDR 53.00	+1.92%	IDR 53.00	IDR 54.00	IDR 52.00	37.81M
2026-06-25	IDR 52.00	-3.70%	IDR 54.00	IDR 56.00	IDR 52.00	67.22M
2026-06-24	IDR 54.00	-5.26%	IDR 57.00	IDR 58.00	IDR 54.00	27.77M
2026-06-23	IDR 57.00	+1.79%	IDR 56.00	IDR 57.00	IDR 55.00	24.32M
2026-06-22	IDR 56.00	-3.45%	IDR 58.00	IDR 59.00	IDR 56.00	27.08M
2026-06-19	IDR 58.00	0.00%	IDR 57.00	IDR 59.00	IDR 57.00	18.91M
2026-06-18	IDR 58.00	+1.75%	IDR 57.00	IDR 58.00	IDR 56.00	33.29M
2026-06-17	IDR 57.00	-3.39%	IDR 59.00	IDR 60.00	IDR 57.00	33.18M
2026-06-15	IDR 59.00	+5.36%	IDR 57.00	IDR 61.00	IDR 56.00	81.91M
2026-06-12	IDR 56.00	+3.70%	IDR 54.00	IDR 57.00	IDR 54.00	35.67M
2026-06-11	IDR 54.00	-3.57%	IDR 56.00	IDR 57.00	IDR 53.00	68.30M
2026-06-10	IDR 56.00	+3.70%	IDR 54.00	IDR 56.00	IDR 52.00	65.64M
2026-06-09	IDR 54.00	+8.00%	IDR 50.00	IDR 54.00	IDR 50.00	130.66M
2026-06-08	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	88.95M
2026-06-05	IDR 51.00	-3.77%	IDR 53.00	IDR 53.00	IDR 50.00	47.82M
2026-06-04	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 50.00	149.33M
2026-06-03	IDR 53.00	-5.36%	IDR 56.00	IDR 57.00	IDR 52.00	115.41M
2026-06-02	IDR 56.00	-3.45%	IDR 58.00	IDR 59.00	IDR 56.00	46.89M
2026-05-29	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 57.00	36.38M
2026-05-28	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 58.00	0
2026-05-27	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 58.00	0
2026-05-26	IDR 58.00	-1.69%	IDR 60.00	IDR 61.00	IDR 57.00	42.99M
2026-05-25	IDR 59.00	+3.51%	IDR 58.00	IDR 61.00	IDR 57.00	59.17M