GIAA.JK - PT. Garuda Indonesia (Persero) Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 2020340.00348.00336.00340.00340.0021,325,700
Feb 14, 2020356.00360.00348.00348.00348.007,787,100
Feb 13, 2020370.00372.00354.00356.00356.0015,587,800
Feb 12, 2020382.00382.00368.00368.00368.008,054,700
Feb 11, 2020380.00382.00372.00374.00374.008,272,900
Feb 10, 2020382.00388.00376.00378.00378.0016,265,000
Feb 07, 2020400.00402.00386.00386.00386.0059,034,200
Feb 06, 2020382.00402.00382.00396.00396.0021,319,700
Feb 05, 2020388.00394.00374.00380.00380.0012,752,800
Feb 04, 2020400.00400.00386.00386.00386.007,198,600
Feb 03, 2020396.00406.00388.00388.00388.0010,208,300
Jan 31, 2020418.00420.00392.00404.00404.0021,189,700
Jan 30, 2020426.00428.00412.00418.00418.0014,410,000
Jan 29, 2020418.00434.00418.00426.00426.0029,232,100
Jan 28, 2020386.00420.00372.00416.00416.0036,828,600
Jan 27, 2020410.00412.00382.00386.00386.0034,512,600
Jan 24, 2020424.00428.00408.00412.00412.0022,781,100
Jan 23, 2020442.00446.00422.00424.00424.0031,609,100
Jan 22, 2020456.00466.00432.00440.00440.0048,496,900
Jan 21, 2020458.00460.00452.00454.00454.0011,910,500
Jan 20, 2020452.00464.00452.00456.00456.0020,606,000
Jan 17, 2020456.00462.00452.00452.00452.008,908,800
Jan 16, 2020458.00462.00456.00456.00456.009,272,600
Jan 15, 2020472.00472.00456.00456.00456.0027,293,200
Jan 14, 2020474.00478.00464.00468.00468.0017,727,700
Jan 13, 2020468.00486.00466.00472.00472.0047,354,300
Jan 10, 2020460.00474.00458.00466.00466.0030,681,600
Jan 09, 2020468.00478.00456.00456.00456.0025,287,500
Jan 08, 2020486.00488.00468.00468.00468.0026,770,000
Jan 07, 2020494.00498.00482.00486.00486.0024,567,800
Jan 06, 2020494.00500.00490.00494.00494.0011,610,700
Jan 03, 2020494.00498.00494.00494.00494.004,973,300
Jan 02, 2020498.00500.00494.00494.00494.005,822,400
Dec 30, 2019498.00505.00496.00498.00498.006,170,900
Dec 27, 2019500.00505.00498.00498.00498.007,075,500
Dec 26, 2019500.00510.00500.00500.00500.006,204,600
Dec 23, 2019498.00510.00496.00500.00500.006,335,800
Dec 20, 2019498.00505.00496.00505.00505.008,735,100
Dec 19, 2019500.00505.00498.00498.00498.008,899,800
Dec 18, 2019505.00510.00500.00500.00500.008,640,500
Dec 17, 2019505.00510.00500.00500.00500.007,525,400
Dec 16, 2019500.00510.00498.00505.00505.0014,257,800
Dec 13, 2019500.00510.00496.00498.00498.0021,409,000
Dec 12, 2019500.00515.00500.00500.00500.008,470,600
Dec 11, 2019515.00525.00500.00500.00500.0025,387,300
Dec 10, 2019505.00525.00500.00515.00515.0031,196,000
Dec 09, 2019484.00520.00484.00500.00500.0048,096,000
Dec 06, 2019498.00510.00476.00484.00484.0049,876,900
Dec 05, 2019500.00515.00490.00496.00496.0023,818,400
Dec 04, 2019525.00530.00500.00500.00500.0016,311,600
Dec 03, 2019540.00540.00520.00525.00525.0010,703,500
Dec 02, 2019496.00545.00494.00540.00540.0018,333,200
Nov 29, 2019500.00510.00482.00496.00496.0022,734,700
Nov 28, 2019540.00545.00498.00500.00500.0018,018,300
Nov 27, 2019540.00565.00540.00540.00540.0014,811,000
Nov 26, 2019535.00545.00530.00540.00540.005,030,200
Nov 25, 2019545.00555.00535.00535.00535.006,879,600
Nov 22, 2019540.00555.00530.00545.00545.007,228,700
Nov 21, 2019530.00540.00525.00535.00535.006,986,000
Nov 20, 2019555.00560.00515.00535.00535.0019,583,300
Nov 19, 2019575.00585.00550.00555.00555.0018,692,900
Nov 18, 2019585.00590.00570.00570.00570.003,692,300
Nov 15, 2019555.00585.00550.00585.00585.0013,481,900
Nov 14, 2019580.00585.00555.00555.00555.0015,844,200
Nov 13, 2019560.00580.00555.00575.00575.0014,894,900
Nov 12, 2019570.00580.00545.00560.00560.0010,200,000
Nov 11, 2019575.00580.00560.00565.00565.006,364,500
Nov 08, 2019585.00595.00570.00575.00575.0011,225,600
Nov 07, 2019595.00600.00565.00585.00585.0014,816,800
Nov 06, 2019590.00595.00580.00590.00590.009,746,800
Nov 05, 2019600.00610.00580.00580.00580.0015,159,900
Nov 04, 2019600.00610.00590.00595.00595.008,272,500
Nov 01, 2019590.00610.00575.00600.00600.0014,913,600
Oct 31, 2019615.00630.00585.00590.00590.0066,059,700
Oct 30, 2019590.00595.00575.00590.00590.008,867,400
Oct 29, 2019565.00595.00565.00590.00590.0014,554,400
Oct 28, 2019575.00580.00560.00565.00565.008,334,600
Oct 25, 2019590.00595.00570.00570.00570.0011,095,100
Oct 24, 2019595.00595.00565.00590.00590.0022,467,200
Oct 23, 2019575.00605.00555.00590.00590.0037,943,500
Oct 22, 2019610.00630.00565.00570.00570.0039,884,600
Oct 21, 2019600.00610.00590.00605.00605.0010,274,900
Oct 18, 2019590.00615.00570.00600.00600.0029,383,900
Oct 17, 2019605.00610.00590.00590.00590.0021,910,600
Oct 16, 2019560.00615.00550.00605.00605.0080,051,900
Oct 15, 2019560.00585.00550.00560.00560.0020,478,200
Oct 14, 2019580.00590.00540.00565.00565.0035,632,700
Oct 11, 2019520.00580.00520.00580.00580.0081,295,300
Oct 10, 2019525.00530.00510.00525.00525.009,696,700
Oct 09, 2019500.00520.00498.00520.00520.0014,042,600
Oct 08, 2019505.00510.00498.00500.00500.006,032,000
Oct 07, 2019500.00510.00496.00505.00505.005,005,900
Oct 04, 2019500.00510.00496.00500.00500.004,546,700
Oct 03, 2019496.00500.00480.00498.00498.0015,408,300
Oct 02, 2019505.00515.00496.00498.00498.006,847,800
Oct 01, 2019510.00520.00505.00505.00505.005,016,000
Sep 30, 2019530.00530.00500.00510.00510.009,488,400
Sep 27, 2019520.00530.00505.00510.00510.003,396,800
Sep 26, 2019500.00520.00494.00520.00520.0013,085,200
Sep 25, 2019520.00530.00496.00498.00498.0013,764,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...