Efek Terdaftar

Garuda Indonesia (Persero) Tbk, PT

Security name
Garuda Indonesia (Persero) Tbk
Issuer
Garuda Indonesia (Persero) Tbk, PT
ISIN Code
ID1000118300
Short Code
GIAA
Type
Saham Biasa
Listing Date
11 Februari 2011
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
25,886,576,254.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
91,480,783,837 (Total)
As of 1 Jul 2025
35.18% Scripless = 32,181,758,933.000
Local Percentage
20.39%
Foreign Percentage
14.79%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Jul 2024 0 52 51 52 271,505 1,390,922,500 323
15 Jul 2024 0 52 52 52 239,968 1,247,833,600 599
16 Jul 2024 0 52 51 51 164,387 852,914,800 350
18 Jul 2024 0 52 52 52 40,654 211,400,800 279
22 Jul 2024 0 59 56 59 361,140 2,096,683,500 584
23 Jul 2024 0 64 64 64 1,033,091 6,611,782,400 1,592
24 Jul 2024 0 64 60 60 391,763 2,416,921,200 903
25 Jul 2024 0 62 60 62 91,605 552,833,800 439
26 Jul 2024 0 62 62 62 90,580 561,596,000 470
29 Jul 2024 0 62 61 61 117,545 723,783,200 532
01 Aug 2024 0 61 60 61 65,953 398,281,300 236
05 Aug 2024 0 61 58 58 129,473 766,430,100 444
06 Aug 2024 0 58 57 57 115,704 662,280,100 437
07 Aug 2024 0 59 58 59 66,331 386,804,200 194
12 Aug 2024 61 61 60 60 87,788 529,732,900 297
13 Aug 2024 60 61 60 61 55,607 337,196,800 236
14 Aug 2024 62 62 62 62 162,444 1,007,152,800 359
15 Aug 2024 62 63 62 63 90,055 565,874,500 309
16 Aug 2024 63 63 63 63 148,979 938,567,700 353
19 Aug 2024 63 63 63 63 95,392 600,969,600 420
20 Aug 2024 63 63 63 63 98,765 622,219,500 378
21 Aug 2024 63 64 63 64 91,378 578,553,000 284
22 Aug 2024 64 64 63 63 72,270 460,499,000 295
26 Aug 2024 63 63 63 63 92,962 585,660,600 185
27 Aug 2024 63 64 63 64 190,984 1,206,839,700 260
28 Aug 2024 64 64 64 64 211,783 1,355,411,200 368
29 Aug 2024 64 64 63 63 83,776 530,071,600 244
26 Sep 2024 69 69 66 66 156,346 1,054,703,200 605
27 Sep 2024 64 66 64 66 238,666 1,533,860,400 469
30 Sep 2024 67 70 67 70 118,612 805,482,900 347
01 Oct 2024 70 70 67 67 189,286 1,297,100,100 582
02 Oct 2024 65 65 65 65 323,956 2,105,714,000 443
03 Oct 2024 66 66 66 66 87,076 574,701,600 288
04 Oct 2024 65 65 64 64 413,324 2,682,271,200 394
07 Oct 2024 65 65 64 65 95,652 619,490,800 263
08 Oct 2024 65 65 65 65 104,263 677,709,500 301
09 Oct 2024 66 66 65 65 58,049 378,416,200 254
10 Oct 2024 65 65 65 65 54,566 354,679,000 230
11 Oct 2024 65 65 65 65 42,949 279,168,500 228
14 Oct 2024 65 65 65 65 79,191 514,741,500 305
15 Oct 2024 65 65 65 65 57,364 372,866,000 263
16 Oct 2024 65 65 64 64 46,122 297,963,900 258
17 Oct 2024 64 65 64 65 33,929 219,864,000 201
18 Oct 2024 65 65 63 64 138,245 871,953,300 429
21 Oct 2024 64 64 63 64 81,635 519,116,300 291
22 Oct 2024 64 64 63 64 73,304 464,738,300 284
23 Oct 2024 64 64 64 64 56,701 362,886,400 256
24 Oct 2024 64 64 63 63 98,462 625,685,000 283
25 Oct 2024 63 63 63 63 99,220 625,086,000 245
28 Oct 2024 63 64 63 64 75,420 480,246,800 284
29 Oct 2024 63 63 63 63 91,962 579,360,600 309
30 Oct 2024 64 64 62 62 154,453 975,083,300 374
31 Oct 2024 62 62 60 60 248,045 1,506,431,900 448
01 Nov 2024 59 59 58 58 150,177 873,827,700 625
04 Nov 2024 56 56 56 56 162,309 908,930,400 658
05 Nov 2024 56 56 55 55 239,239 1,325,915,900 489
06 Nov 2024 55 55 55 55 103,076 566,918,000 395
07 Nov 2024 55 56 55 56 109,223 602,345,800 253
08 Nov 2024 56 57 56 57 91,620 519,706,300 268
11 Nov 2024 57 58 57 58 98,563 569,272,800 318
12 Nov 2024 58 59 58 58 99,599 579,674,200 227
13 Nov 2024 58 59 58 59 120,426 710,085,300 227
14 Nov 2024 58 58 57 57 116,321 665,259,800 293
15 Nov 2024 57 57 57 57 128,116 730,261,200 177
18 Nov 2024 57 57 57 57 152,309 868,161,300 321
19 Nov 2024 57 57 57 57 48,323 275,441,100 202
20 Nov 2024 56 56 56 56 72,661 406,901,600 322
21 Nov 2024 55 55 53 53 233,684 1,255,065,000 555
22 Nov 2024 53 58 53 58 134,446 741,378,900 361
25 Nov 2024 59 59 59 59 149,043 879,353,700 372
26 Nov 2024 59 59 59 59 65,331 385,452,900 261
28 Nov 2024 59 59 59 59 16,535 97,556,500 174
29 Nov 2024 59 60 59 60 134,900 798,563,000 226
02 Dec 2024 61 61 61 61 151,597 924,741,700 369
03 Dec 2024 60 60 60 60 36,998 221,988,000 264
04 Dec 2024 60 60 58 58 72,731 427,225,300 235
05 Dec 2024 58 58 58 58 31,348 181,818,400 235
06 Dec 2024 58 58 57 57 72,576 414,417,000 404
09 Dec 2024 57 58 57 58 39,523 227,854,300 250
10 Dec 2024 58 58 58 58 25,833 149,831,400 197
11 Dec 2024 58 58 57 57 35,635 205,613,000 222
12 Dec 2024 55 56 55 56 133,935 741,449,700 342
13 Dec 2024 56 56 56 56 73,600 412,160,000 240
16 Dec 2024 56 57 56 57 28,357 160,163,800 182
17 Dec 2024 57 57 55 55 24,420 137,150,000 170
18 Dec 2024 55 55 55 55 63,113 347,121,500 282
19 Dec 2024 54 54 54 54 44,949 242,724,600 257
20 Dec 2024 54 54 53 53 40,683 218,865,600 203
23 Dec 2024 53 53 53 53 144,988 768,436,400 370
24 Dec 2024 52 53 52 52 78,060 406,067,800 312
27 Dec 2024 52 53 52 53 64,931 340,011,300 239
30 Dec 2024 54 55 54 55 40,146 219,936,100 251
02 Jan 2025 55 55 54 54 57,866 316,043,400 250
03 Jan 2025 54 54 54 54 57,947 312,913,800 275
06 Jan 2025 54 54 54 54 59,201 319,685,400 237
07 Jan 2025 54 54 53 53 24,512 131,440,000 169
08 Jan 2025 53 53 53 53 93,612 496,143,600 241
09 Jan 2025 53 54 53 53 60,410 321,451,500 161
10 Jan 2025 53 53 53 53 107,962 572,198,600 247
13 Jan 2025 53 53 53 53 132,149 700,389,700 281
14 Jan 2025 53 53 52 53 89,291 470,074,600 254
15 Jan 2025 53 53 53 53 41,502 219,960,600 156
16 Jan 2025 53 54 53 54 43,528 234,025,900 204
17 Jan 2025 54 54 53 53 71,700 384,560,000 173
20 Jan 2025 53 54 53 54 70,514 374,377,600 237
21 Jan 2025 54 54 53 53 81,856 438,104,900 188
22 Jan 2025 53 53 53 53 89,870 476,311,000 118
23 Jan 2025 53 53 53 53 85,291 452,042,300 112
24 Jan 2025 53 53 53 53 77,165 408,974,500 100
30 Jan 2025 53 53 53 53 70,927 375,913,100 275
31 Jan 2025 53 53 53 53 80,492 426,607,600 225
03 Feb 2025 53 53 52 52 100,759 529,843,800 268
04 Feb 2025 52 53 52 53 11,281 59,234,200 134
05 Feb 2025 53 53 52 52 122,253 638,791,900 296
06 Feb 2025 52 52 51 52 96,930 499,849,700 253
07 Feb 2025 52 52 51 51 117,494 601,292,000 237
10 Feb 2025 51 51 51 51 94,163 480,231,300 304
11 Feb 2025 51 51 50 50 200,993 1,006,816,400 477
12 Feb 2025 50 50 50 50 39,578 197,890,000 184
13 Feb 2025 50 50 50 50 99,324 496,620,000 340
14 Feb 2025 50 50 50 50 53,626 268,130,000 276
17 Feb 2025 50 50 48 48 221,477 1,070,666,200 555
18 Feb 2025 46 46 46 46 368,867 1,696,788,200 752
19 Feb 2025 46 46 45 45 121,694 552,852,000 392
20 Feb 2025 45 45 45 45 102,492 461,214,000 394
21 Feb 2025 45 46 45 46 79,209 356,659,000 224
24 Feb 2025 46 46 45 46 123,456 565,210,900 309
25 Feb 2025 46 46 46 46 122,156 561,917,600 215
26 Feb 2025 46 46 45 45 160,909 724,775,000 343
27 Feb 2025 46 46 46 46 94,476 434,589,600 116
28 Feb 2025 45 45 44 44 72,354 323,431,900 271
03 Mar 2025 44 44 43 43 64,915 284,668,700 371
04 Mar 2025 43 43 43 43 66,133 284,371,900 310
05 Mar 2025 41 41 41 41 168,678 691,579,800 453
06 Mar 2025 40 40 40 40 651,510 2,606,040,000 579
07 Mar 2025 40 40 39 39 287,167 1,124,139,800 509
10 Mar 2025 39 40 39 40 325,348 1,270,264,800 360
11 Mar 2025 40 40 39 39 175,980 688,626,700 376
12 Mar 2025 39 39 39 39 200,720 782,808,000 312
13 Mar 2025 39 39 38 38 198,260 756,833,900 378
14 Mar 2025 38 38 37 37 197,263 737,970,200 345
17 Mar 2025 36 36 34 34 460,584 1,594,247,200 694
18 Mar 2025 34 34 33 33 203,009 685,446,500 390
19 Mar 2025 33 33 31 31 541,834 1,703,339,900 517
20 Mar 2025 31 34 31 34 315,430 1,055,876,200 414
21 Mar 2025 36 37 36 37 266,361 978,452,200 458
24 Mar 2025 37 37 36 36 104,979 382,316,900 475
25 Mar 2025 35 35 35 35 64,984 227,444,000 307
26 Mar 2025 35 38 35 38 309,659 1,168,715,400 257
27 Mar 2025 41 41 41 41 1,071,320 4,392,412,000 593
08 Apr 2025 37 37 37 37 204,271 755,802,700 552
09 Apr 2025 36 37 35 37 153,281 550,162,200 478
10 Apr 2025 37 40 37 40 601,421 2,396,691,200 321
11 Apr 2025 40 42 40 42 136,586 559,269,200 349
14 Apr 2025 43 43 43 43 235,108 1,010,964,400 520
15 Apr 2025 43 44 43 44 260,720 1,145,246,500 432
16 Apr 2025 44 44 44 44 185,992 818,364,800 356
21 Apr 2025 44 44 43 43 192,452 837,919,700 396
22 Apr 2025 43 43 41 41 123,816 516,810,700 375
23 Apr 2025 41 41 40 40 391,021 1,588,329,800 538
24 Apr 2025 40 40 39 39 195,536 766,466,400 558
25 Apr 2025 39 40 39 40 173,031 676,968,100 375
28 Apr 2025 40 40 40 40 303,508 1,214,032,000 469
29 Apr 2025 40 40 40 40 362,359 1,449,436,000 380
30 Apr 2025 40 40 40 40 240,474 961,896,000 303
02 May 2025 39 39 39 39 255,984 998,337,600 555
05 May 2025 39 39 39 39 113,806 443,843,400 380
06 May 2025 38 38 38 38 249,544 948,267,200 492
07 May 2025 37 37 37 37 242,695 897,971,500 626
08 May 2025 37 37 37 37 710,584 2,629,160,800 508
09 May 2025 37 37 36 36 485,409 1,791,699,000 371
14 May 2025 36 37 36 37 387,124 1,406,822,400 597
15 May 2025 37 37 36 36 542,286 1,966,452,000 671
16 May 2025 36 36 36 36 473,607 1,704,985,200 447
19 May 2025 39 39 39 39 179,244 699,051,600 264
20 May 2025 42 42 42 42 1,472,867 6,186,041,400 458
21 May 2025 46 46 46 46 659,039 3,031,579,400 359
22 May 2025 50 50 50 50 283,880 1,419,400,000 437
23 May 2025 55 55 55 55 1,017,342 5,595,381,000 549
26 May 2025 60 60 60 60 3,588,141 21,528,846,000 2,064
27 May 2025 60 60 55 58 3,793,135 21,923,229,300 3,325
28 May 2025 58 61 58 61 1,476,771 8,831,348,900 1,845
02 Jun 2025 57 57 55 55 1,456,629 8,083,662,800 2,168
03 Jun 2025 56 59 56 59 685,209 4,011,959,100 1,016
04 Jun 2025 61 62 61 62 945,407 5,796,878,700 1,362
05 Jun 2025 65 65 65 65 1,481,551 9,630,081,500 2,022
10 Jun 2025 68 71 68 71 1,847,631 12,915,417,900 2,227
11 Jun 2025 71 73 71 73 1,705,498 12,316,225,300 2,655
12 Jun 2025 76 80 76 80 2,281,463 17,830,686,100 3,408
13 Jun 2025 78 78 72 72 3,091,813 22,955,983,400 4,502
16 Jun 2025 71 71 67 67 1,433,767 9,773,779,300 2,301
17 Jun 2025 70 73 70 73 1,517,458 10,903,446,400 1,805
18 Jun 2025 77 77 71 71 979,789 7,324,982,700 1,901
19 Jun 2025 70 70 66 66 919,273 6,152,545,000 1,638
20 Jun 2025 66 67 66 67 530,037 3,510,134,700 1,154
23 Jun 2025 65 65 64 64 1,018,379 6,527,591,900 1,211
24 Jun 2025 69 70 69 70 1,170,800 8,131,406,600 1,240
25 Jun 2025 77 77 77 77 2,972,909 22,891,399,300 2,027
26 Jun 2025 76 76 70 70 4,216,844 31,065,406,700 3,553
30 Jun 2025 70 74 70 74 635,475 4,651,810,200 1,538
01 Jul 2025 77 77 70 71 1,341,934 9,904,624,000 1,514

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2025 30 Jun 2025 Active
Proxy Voting   - 05 May 2025 28 May 2025 Active
Proxy Voting   - 23 Oct 2024 15 Nov 2024 Active
Proxy Voting   - 23 Jul 2024 15 Aug 2024 Active
Proxy Voting   - 04 Jun 2024 12 Jun 2024 Active
Proxy Voting   - 29 Apr 2024 22 May 2024 Active
Proxy Voting   - 05 May 2023 30 May 2023 Active
Proxy Voting   - 02 May 2023 25 May 2023 Active
Proxy Voting   - 02 Dec 2022 27 Dec 2022 Active
Proxy Voting   - 28 Nov 2022 21 Dec 2022 Active
Right Distribution (10000000 GIAA : 24418256 GIAA-R ) 12 Dec 2022 14 Dec 2022 15 Dec 2022 Active
Proxy Voting   - 20 Jul 2022 14 Oct 2022 Active
Proxy Voting   - 21 Jul 2021 13 Aug 2021 Active
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Proxy Voting   - 27 Oct 2020 20 Nov 2020 Active
Proxy Voting   - 13 May 2020 05 Jun 2020 Active
Proxy Voting   - 30 Mar 2020 22 Apr 2020 Cancelled
Proxy Voting   - 20 Mar 2020 14 Apr 2020 Cancelled
Proxy Voting   - 30 Dec 2019 22 Jan 2020 Active
Proxy Voting   - 01 Apr 2019 24 Apr 2019 Active
Proxy Voting   - 16 Aug 2018 12 Sep 2018 Active
Proxy Voting   - 27 Mar 2018 19 Apr 2018 Active
Proxy Voting   - 20 Mar 2017 12 Apr 2017 Active
Proxy Voting   - 22 Feb 2016 16 Mar 2016 Active
Proxy Voting   - 22 Apr 2015 15 May 2015 Active
Proxy Voting   - 24 Nov 2014 12 Dec 2014 Active
Right Distribution (701409 GIAA : 100000 GIAA-R EXP 16042014 ) 01 Apr 2014 04 Apr 2014 07 Apr 2014 Active
Proxy Voting   - 17 Mar 2014 02 Apr 2014 Active
Proxy Voting   - 06 Mar 2014 24 Mar 2014 Active
Proxy Voting   - 10 Apr 2013 26 Apr 2013 Active
Proxy Voting   - 12 Jun 2012 28 Jun 2012 Active
Proxy Voting   - 11 Apr 2012 27 Apr 2012 Active
Proxy Voting   - 18 Jan 2012 03 Feb 2012 Active
Proxy Voting   - 13 Apr 2011 29 Apr 2011 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online