Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,183.32 -4.38 (-0.08%) Dow
39,015.12 +130.86 (+0.34%) Nasdaq
16,285.40 -47.16 (-0.29%) Bitcoin USD
62,487.93 -691.43 (-1.09%) CMC Crypto 200
1,327.28 +32.61 (+2.52%)
PT. Garuda Indonesia (Persero) Tbk (GIAA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:10PM WIB
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 3,367,200 |
| 07 May 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2,850,100 |
| 06 May 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 8,831,100 |
| 03 May 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 7,261,100 |
| 02 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 15,887,700 |
| 30 Apr 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 5,726,100 |
| 29 Apr 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 6,079,900 |
| 26 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 8,946,700 |
| 25 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 7,839,700 |
| 24 Apr 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 4,547,600 |
| 23 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8,707,600 |
| 22 Apr 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 17,234,000 |
| 19 Apr 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 15,845,600 |
| 18 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 15,215,300 |
| 17 Apr 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 33,140,200 |
| 16 Apr 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 26,731,400 |
| 05 Apr 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 25,201,500 |
| 04 Apr 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 27,092,100 |
| 03 Apr 2024 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | 94,835,000 |
| 02 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 150,829,100 |
| 01 Apr 2024 | 53.00 | 60.00 | 52.00 | 60.00 | 60.00 | 119,926,500 |
| 28 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 309,692,300 |
| 27 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 189,396,000 |
| 26 Mar 2024 | 70.00 | 70.00 | 64.00 | 64.00 | 64.00 | 100,636,100 |
| 25 Mar 2024 | 76.00 | 76.00 | 71.00 | 71.00 | 71.00 | 101,864,200 |
| 22 Mar 2024 | 72.00 | 79.00 | 71.00 | 77.00 | 77.00 | 278,879,900 |
| 21 Mar 2024 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | 46,107,500 |
| 20 Mar 2024 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 57,709,100 |
| 19 Mar 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 34,550,100 |
| 18 Mar 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 40,210,700 |
| 15 Mar 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 30,692,700 |
| 14 Mar 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 36,337,800 |
| 13 Mar 2024 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | 62,483,000 |
| 08 Mar 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 67,017,800 |
| 07 Mar 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 38,079,500 |
| 06 Mar 2024 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | 34,154,500 |
| 05 Mar 2024 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 38,161,600 |
| 04 Mar 2024 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | 54,183,900 |
| 01 Mar 2024 | 71.00 | 73.00 | 70.00 | 70.00 | 70.00 | 78,888,800 |
| 29 Feb 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 42,108,700 |
| 28 Feb 2024 | 71.00 | 73.00 | 69.00 | 71.00 | 71.00 | 136,927,300 |
| 27 Feb 2024 | 68.00 | 74.00 | 67.00 | 70.00 | 70.00 | 339,010,600 |
| 26 Feb 2024 | 66.00 | 69.00 | 66.00 | 68.00 | 68.00 | 54,135,300 |
| 23 Feb 2024 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | 118,781,400 |
| 22 Feb 2024 | 65.00 | 68.00 | 65.00 | 67.00 | 67.00 | 57,888,400 |
| 21 Feb 2024 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 53,973,500 |
| 20 Feb 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 37,764,700 |
| 19 Feb 2024 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 31,605,900 |
| 16 Feb 2024 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | 59,274,100 |
| 15 Feb 2024 | 69.00 | 71.00 | 68.00 | 71.00 | 71.00 | 116,650,800 |
| 13 Feb 2024 | 66.00 | 70.00 | 65.00 | 68.00 | 68.00 | 125,004,000 |
| 12 Feb 2024 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 108,809,100 |
| 07 Feb 2024 | 66.00 | 67.00 | 64.00 | 67.00 | 67.00 | 116,516,700 |
| 06 Feb 2024 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | 62,869,200 |
| 05 Feb 2024 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | 72,950,400 |
| 02 Feb 2024 | 67.00 | 71.00 | 66.00 | 67.00 | 67.00 | 128,354,000 |
| 01 Feb 2024 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | 56,790,300 |
| 31 Jan 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 93,617,300 |
| 30 Jan 2024 | 73.00 | 73.00 | 66.00 | 68.00 | 68.00 | 287,135,400 |
| 29 Jan 2024 | 67.00 | 73.00 | 64.00 | 73.00 | 73.00 | 123,674,300 |
| 26 Jan 2024 | 68.00 | 69.00 | 63.00 | 67.00 | 67.00 | 137,442,200 |
| 25 Jan 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 78,107,800 |
| 24 Jan 2024 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | 82,264,000 |
| 23 Jan 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 32,913,100 |
| 22 Jan 2024 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 37,636,200 |
| 19 Jan 2024 | 73.00 | 73.00 | 69.00 | 72.00 | 72.00 | 105,424,300 |
| 18 Jan 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 17,910,500 |
| 17 Jan 2024 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 10,618,400 |
| 16 Jan 2024 | 73.00 | 75.00 | 72.00 | 73.00 | 73.00 | 23,458,400 |
| 15 Jan 2024 | 73.00 | 74.00 | 71.00 | 73.00 | 73.00 | 45,887,400 |
| 12 Jan 2024 | 74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 26,993,600 |
| 11 Jan 2024 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 63,929,600 |
| 10 Jan 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 29,884,900 |
| 09 Jan 2024 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | 50,885,500 |
| 08 Jan 2024 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | 41,091,800 |
| 05 Jan 2024 | 74.00 | 78.00 | 74.00 | 76.00 | 76.00 | 64,411,300 |
| 04 Jan 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 30,864,500 |
| 03 Jan 2024 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | 39,036,600 |
| 02 Jan 2024 | 70.00 | 75.00 | 69.00 | 74.00 | 74.00 | 93,742,700 |
| 29 Dec 2023 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 38,446,200 |
| 28 Dec 2023 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 31,000,500 |
| 27 Dec 2023 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 44,636,500 |
| 22 Dec 2023 | 63.00 | 71.00 | 63.00 | 71.00 | 71.00 | 63,734,000 |
| 21 Dec 2023 | 75.00 | 76.00 | 69.00 | 70.00 | 70.00 | 479,769,500 |
| 20 Dec 2023 | 78.00 | 78.00 | 74.00 | 76.00 | 76.00 | 62,251,400 |
| 19 Dec 2023 | 73.00 | 79.00 | 69.00 | 77.00 | 77.00 | 231,407,200 |
| 18 Dec 2023 | 82.00 | 84.00 | 73.00 | 73.00 | 73.00 | 719,540,400 |
| 15 Dec 2023 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 14,908,200 |
| 14 Dec 2023 | 82.00 | 86.00 | 81.00 | 82.00 | 82.00 | 37,871,000 |
| 13 Dec 2023 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | 35,389,400 |
| 12 Dec 2023 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 52,871,500 |
| 11 Dec 2023 | 87.00 | 89.00 | 81.00 | 83.00 | 83.00 | 130,777,800 |
| 08 Dec 2023 | 84.00 | 89.00 | 83.00 | 86.00 | 86.00 | 133,582,200 |
| 07 Dec 2023 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 40,010,800 |
| 06 Dec 2023 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 32,760,500 |
| 05 Dec 2023 | 86.00 | 87.00 | 83.00 | 83.00 | 83.00 | 88,254,600 |
| 04 Dec 2023 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 46,771,900 |
| 01 Dec 2023 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | 42,303,800 |
| 30 Nov 2023 | 84.00 | 87.00 | 84.00 | 85.00 | 85.00 | 30,828,800 |
| 29 Nov 2023 | 84.00 | 86.00 | 84.00 | 84.00 | 84.00 | 24,101,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.