PT Garuda Indonesia (Persero) Tbk Class B(ID:GIAA)
Rp44.00+4.00 (+10.00%)
ID:GIAA
PT Garuda Indonesia (Persero) Tbk Class B historical prices
Rp44.00
At close:+4.00 (+10.00%)
PT Garuda Indonesia (Persero) Tbk Class B (GIAA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39.00 | 44.00 | 39.00 | 44.00 | 44.00 | +10.00% | 28,526,900 | 0.30 |
| Nov 10, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | +2.56% | 11,939,200 | 0.12 |
| Nov 09, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 25,209,500 | 0.23 |
| Nov 06, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 0.00% | 50,817,199 | 0.32 |
| Nov 05, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | +2.63% | 47,454,699 | 0.26 |
| Nov 04, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 7,211,000 | 0.04 |
| Nov 03, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 11,428,000 | 0.06 |
| Nov 02, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 14,550,200 | 0.08 |
| Oct 30, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 14,415,700 | 0.08 |
| Oct 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 10,750,900 | 0.06 |
| Oct 28, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 8,077,000 | 0.04 |
| Oct 27, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 23,726,400 | 0.13 |
| Oct 26, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 7,552,100 | 0.04 |
| Oct 23, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 0.00% | 23,490,900 | 0.13 |
| Oct 22, 2026 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | +2.38% | 17,529,200 | 0.09 |
| Oct 21, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | -4.55% | 22,288,400 | 0.12 |
| Oct 20, 2026 | 41.00 | 44.00 | 41.00 | 44.00 | 44.00 | +10.00% | 22,134,200 | 0.12 |
| Oct 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.09% | 22,033,400 | 0.12 |
| Oct 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -8.33% | 41,201,600 | 0.22 |
| Oct 15, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 17,216,800 | 0.09 |
| Oct 14, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 0.00% | 13,264,500 | 0.07 |
| Oct 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 15,115,000 | 0.08 |
| Oct 12, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -3.85% | 21,841,100 | 0.11 |
| Oct 09, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | +1.96% | 10,630,300 | 0.06 |
| Oct 08, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 12,140,600 | 0.06 |
| Oct 07, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | +1.96% | 18,875,900 | 0.10 |
| Oct 06, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | +8.51% | 19,445,000 | 0.10 |
| Oct 05, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -6.00% | 44,420,800 | 0.23 |
| Oct 02, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -5.66% | 54,709,200 | 0.29 |
| Oct 01, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -7.02% | 135,984,300 | 0.72 |
| Sep 30, 2026 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | 0.00% | 36,286,300 | 0.19 |
| Sep 29, 2026 | 55.00 | 57.00 | 52.00 | 57.00 | 57.00 | +1.79% | 75,674,500 | 0.40 |
| Sep 28, 2026 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 0.00% | 90,248,400 | 0.48 |
| Sep 25, 2026 | 59.00 | 60.00 | 56.00 | 56.00 | 56.00 | -5.08% | 74,809,100 | 0.40 |
| Sep 24, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 37,155,000 | 0.20 |
| Sep 23, 2026 | 61.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 86,280,200 | 0.47 |
| Sep 22, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 57,046,600 | 0.31 |
| Sep 21, 2026 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | +1.61% | 111,648,200 | 0.61 |
| Sep 18, 2026 | 63.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.59% | 59,228,100 | 0.32 |
| Sep 17, 2026 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | +1.61% | 54,013,100 | 0.29 |
| Sep 16, 2026 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | -1.59% | 36,041,600 | 0.20 |
| Sep 15, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 0.00% | 43,741,200 | 0.24 |
| Sep 14, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 107,794,600 | 0.59 |
| Sep 11, 2026 | 66.00 | 67.00 | 62.00 | 64.00 | 64.00 | -3.03% | 102,633,200 | 0.57 |
| Sep 10, 2026 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 77,671,000 | 0.43 |
| Sep 09, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | +1.49% | 44,764,200 | 0.25 |
| Sep 08, 2026 | 68.00 | 70.00 | 67.00 | 67.00 | 67.00 | +1.52% | 81,329,800 | 0.45 |
| Sep 07, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | -1.49% | 81,664,200 | 0.46 |
| Sep 04, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -4.29% | 139,850,300 | 0.78 |
| Sep 03, 2026 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | +6.06% | 339,367,300 | 1.94 |
