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
25,886,576,254 (Total)
As of 10 Dec 2019
39.46% Scripless = 10,215,748,633.000
Local Percentage
34.84%
Foreign Percentage
4.62%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 240 226 238 73,896 1,735,904,000 762
18 Dec 2018 0 240 232 238 33,260 783,440,000 468
19 Dec 2018 0 250 236 238 187,969 4,583,432,400 1,293
20 Dec 2018 0 242 234 236 75,409 1,791,835,200 331
21 Dec 2018 0 242 232 234 88,424 2,096,575,600 521
26 Dec 2018 0 246 234 242 77,559 1,879,943,000 869
27 Dec 2018 0 278 238 268 569,743 14,569,880,400 2,034
28 Dec 2018 0 298 260 298 785,783 22,754,168,400 3,310
02 Jan 2019 0 300 282 290 217,778 6,327,165,400 1,634
03 Jan 2019 0 318 284 314 638,006 19,682,022,600 2,886
04 Jan 2019 0 318 308 312 110,192 3,460,188,200 1,001
07 Jan 2019 0 318 306 306 111,155 3,453,568,600 980
08 Jan 2019 0 324 306 318 267,790 8,523,241,400 1,600
09 Jan 2019 0 322 316 318 82,225 2,612,561,400 693
10 Jan 2019 0 326 316 320 138,492 4,457,296,200 897
11 Jan 2019 0 328 320 322 86,334 2,790,797,000 694
14 Jan 2019 0 322 308 312 143,975 4,487,458,800 944
15 Jan 2019 0 312 306 310 94,401 2,913,790,400 867
16 Jan 2019 0 318 306 306 164,210 5,109,936,800 877
17 Jan 2019 0 312 294 296 329,745 9,915,705,200 2,132
18 Jan 2019 0 300 288 292 136,899 3,991,297,800 893
21 Jan 2019 0 300 284 296 160,612 4,715,522,200 1,485
22 Jan 2019 0 322 296 322 637,004 19,980,495,000 3,362
23 Jan 2019 0 358 324 354 1,349,560 46,418,388,800 6,297
24 Jan 2019 0 370 342 358 728,789 26,280,263,000 3,041
25 Jan 2019 0 368 352 362 383,991 13,911,272,400 1,378
28 Jan 2019 0 396 360 394 1,096,163 42,045,406,800 3,578
29 Jan 2019 0 396 382 386 395,549 15,318,135,200 1,567
30 Jan 2019 0 404 378 404 935,813 36,877,212,200 2,165
31 Jan 2019 0 464 404 454 2,299,132 100,934,494,000 9,022
01 Feb 2019 0 494 450 460 1,586,848 75,026,454,400 8,842
04 Feb 2019 0 468 454 460 287,023 13,173,608,400 2,251
06 Feb 2019 0 488 458 480 792,463 37,817,795,400 4,372
07 Feb 2019 0 498 468 496 1,123,509 54,931,940,800 4,556
08 Feb 2019 0 520 486 492 1,246,380 62,637,805,300 4,850
11 Feb 2019 0 505 460 464 687,124 32,802,027,900 3,744
12 Feb 2019 0 476 426 458 1,026,378 45,637,511,600 4,605
13 Feb 2019 0 482 458 476 958,510 45,329,180,400 4,002
14 Feb 2019 0 480 436 442 1,002,177 45,187,013,800 4,601
15 Feb 2019 0 454 424 432 471,597 20,458,547,200 2,795
18 Feb 2019 0 448 424 426 310,068 13,397,949,800 1,992
19 Feb 2019 0 476 426 474 816,395 36,905,027,600 4,471
20 Feb 2019 0 505 468 482 1,414,403 69,078,735,900 8,156
21 Feb 2019 0 490 462 464 378,561 17,983,444,600 2,675
22 Feb 2019 0 505 464 496 1,030,665 50,390,743,300 4,596
25 Feb 2019 0 500 478 488 485,694 23,917,087,400 3,995
26 Feb 2019 0 494 480 484 251,850 12,263,318,400 1,734
27 Feb 2019 0 525 484 520 1,821,035 93,012,874,400 6,698
28 Feb 2019 0 560 496 545 2,154,045 114,533,833,000 9,235
01 Mar 2019 0 585 545 555 939,050 53,040,054,000 6,450
04 Mar 2019 0 575 530 565 622,520 34,620,614,500 4,094
05 Mar 2019 0 570 545 560 249,303 13,817,557,500 2,429
06 Mar 2019 0 635 530 630 2,280,308 138,744,536,000 7,344
08 Mar 2019 0 635 595 615 838,836 51,903,050,500 4,425
11 Mar 2019 0 625 590 595 475,821 28,640,750,500 2,484
12 Mar 2019 0 615 590 595 409,377 24,566,851,000 1,974
13 Mar 2019 0 615 565 600 435,532 25,891,816,500 2,057
14 Mar 2019 0 610 575 580 364,677 21,548,715,500 2,349
15 Mar 2019 0 600 575 575 392,754 22,997,096,000 2,025
18 Mar 2019 0 615 575 610 574,110 34,578,501,500 3,543
19 Mar 2019 0 620 590 590 285,536 17,064,663,000 2,399
20 Mar 2019 0 600 580 580 136,561 8,051,317,000 1,855
21 Mar 2019 0 590 550 555 511,689 28,779,011,500 4,620
22 Mar 2019 0 565 515 555 895,199 48,327,162,500 5,573
25 Mar 2019 0 560 535 535 513,339 27,912,537,500 3,512
26 Mar 2019 0 555 452 462 3,425,020 168,596,896,900 14,372
27 Mar 2019 0 494 450 486 2,153,965 102,863,539,600 9,727
28 Mar 2019 0 492 464 480 795,455 38,133,500,000 6,417
29 Mar 2019 0 482 468 474 239,021 11,354,292,600 1,579
01 Apr 2019 0 500 468 492 605,545 29,657,544,600 3,695
02 Apr 2019 0 510 488 494 456,904 22,684,190,900 2,942
04 Apr 2019 0 496 466 470 341,366 16,244,021,800 2,704
05 Apr 2019 0 484 466 472 154,989 7,352,258,400 1,555
08 Apr 2019 0 476 436 438 370,030 16,702,519,200 2,789
09 Apr 2019 0 466 434 456 477,794 21,666,221,600 2,413
10 Apr 2019 0 462 446 446 147,947 6,698,496,400 1,557
11 Apr 2019 0 452 436 436 188,830 8,328,175,800 1,619
12 Apr 2019 0 446 426 438 350,591 15,240,019,600 1,728
15 Apr 2019 0 470 438 462 726,840 33,478,202,600 3,760
16 Apr 2019 0 540 462 525 1,761,538 89,711,756,100 8,912
18 Apr 2019 0 560 498 500 835,364 44,102,487,500 5,070
22 Apr 2019 0 515 478 478 334,684 16,310,503,600 3,169
23 Apr 2019 0 505 470 505 794,258 39,254,392,900 4,480
24 Apr 2019 0 515 494 500 368,911 18,548,731,600 2,956
25 Apr 2019 0 500 462 462 539,738 25,708,393,800 5,478
26 Apr 2019 0 474 446 470 369,843 17,190,726,400 3,116
29 Apr 2019 0 480 466 470 251,413 11,879,615,000 2,918
30 Apr 2019 0 476 462 466 173,991 8,113,861,200 1,907
02 May 2019 0 466 446 448 342,844 15,505,760,800 2,883
03 May 2019 0 454 426 430 348,331 15,179,153,200 2,467
06 May 2019 0 426 412 420 289,082 12,128,096,200 2,650
07 May 2019 0 428 386 386 509,879 20,585,046,400 3,921
08 May 2019 0 408 384 394 427,647 16,997,607,600 2,997
09 May 2019 0 422 396 412 818,760 33,532,377,200 4,406
10 May 2019 0 436 412 432 783,422 33,376,651,200 4,522
13 May 2019 0 442 402 410 329,461 14,025,356,200 3,317
14 May 2019 0 410 386 398 436,316 17,370,815,400 3,501
15 May 2019 0 418 400 412 336,838 13,769,808,400 2,297
16 May 2019 0 420 408 412 162,594 6,735,021,400 1,602
17 May 2019 0 436 410 432 372,248 15,900,832,800 3,433
20 May 2019 0 440 418 430 187,368 8,038,757,400 2,473
21 May 2019 0 434 410 416 138,352 5,837,732,400 1,864
22 May 2019 0 420 402 412 69,744 2,879,027,800 1,236
23 May 2019 0 424 408 410 124,916 5,194,126,400 1,448
24 May 2019 0 438 412 436 386,517 16,639,134,600 3,897
27 May 2019 0 454 436 452 442,492 19,850,301,600 4,206
28 May 2019 0 460 438 454 241,257 10,863,110,200 2,893
29 May 2019 0 450 436 444 180,691 7,988,579,800 2,015
31 May 2019 0 450 430 432 233,815 10,279,512,000 2,405
10 Jun 2019 0 442 422 428 332,526 14,447,658,400 2,742
11 Jun 2019 0 438 414 420 333,401 14,087,472,600 3,940
12 Jun 2019 0 438 416 428 324,716 13,938,919,400 2,513
13 Jun 2019 0 442 426 430 373,301 16,185,937,800 3,433
14 Jun 2019 0 434 424 428 127,450 5,453,970,400 1,354
17 Jun 2019 0 430 400 406 259,169 10,750,929,800 2,736
18 Jun 2019 0 418 394 400 409,696 16,567,327,800 3,357
19 Jun 2019 0 412 400 410 132,095 5,367,401,600 1,694
20 Jun 2019 0 414 406 406 144,136 5,895,077,000 2,166
21 Jun 2019 0 412 394 398 247,096 9,890,569,200 2,362
24 Jun 2019 0 404 394 398 158,105 6,313,128,000 2,396
25 Jun 2019 0 404 392 396 173,871 6,870,101,800 2,434
26 Jun 2019 0 400 388 392 147,388 5,797,350,400 2,659
27 Jun 2019 0 406 390 396 289,303 11,555,559,600 3,395
28 Jun 2019 0 400 366 366 683,737 25,739,539,400 6,895
01 Jul 2019 0 402 358 386 687,939 26,582,237,400 5,576
02 Jul 2019 0 392 374 378 312,525 11,956,572,400 3,595
03 Jul 2019 0 390 378 380 123,989 4,740,710,200 1,461
04 Jul 2019 0 404 380 404 688,640 27,184,228,600 3,829
05 Jul 2019 0 410 402 402 334,312 13,561,109,800 2,604
08 Jul 2019 0 436 392 436 1,019,615 42,913,391,600 7,164
09 Jul 2019 0 444 422 434 649,290 28,217,003,200 5,552
10 Jul 2019 0 434 416 418 373,211 15,822,286,600 2,692
11 Jul 2019 0 424 408 412 151,212 6,302,457,600 2,086
12 Jul 2019 0 424 410 410 213,617 8,877,085,800 1,978
15 Jul 2019 0 426 410 420 251,880 10,571,794,800 2,410
16 Jul 2019 0 426 418 422 103,656 4,371,490,400 1,759
17 Jul 2019 0 424 410 410 137,482 5,695,240,200 2,100
18 Jul 2019 0 412 402 402 122,647 4,971,571,800 1,443
19 Jul 2019 0 412 402 404 137,446 5,566,352,400 1,252
22 Jul 2019 0 414 400 400 102,232 4,128,068,800 1,755
23 Jul 2019 0 404 390 390 159,379 6,286,203,400 2,057
24 Jul 2019 0 396 388 388 90,302 3,537,711,800 1,321
25 Jul 2019 0 398 390 396 75,118 2,965,498,400 1,040
26 Jul 2019 0 398 388 390 76,793 3,001,239,000 1,032
29 Jul 2019 0 412 392 410 320,030 12,888,322,800 2,497
30 Jul 2019 0 416 398 404 167,248 6,784,639,400 2,179
31 Jul 2019 0 406 398 400 70,113 2,806,023,200 906
01 Aug 2019 0 404 390 394 93,100 3,675,825,400 1,358
02 Aug 2019 0 396 388 390 79,713 3,111,797,200 1,051
05 Aug 2019 0 392 374 378 77,181 2,937,625,400 1,405
06 Aug 2019 0 384 356 382 130,466 4,842,244,600 1,667
07 Aug 2019 0 430 382 430 781,315 32,373,965,600 5,570
08 Aug 2019 0 530 428 505 2,501,913 121,828,754,900 17,481
09 Aug 2019 0 515 472 476 692,450 34,015,527,800 5,906
12 Aug 2019 0 505 468 484 543,729 26,594,619,200 5,336
13 Aug 2019 0 515 476 510 994,817 49,713,345,300 5,696
14 Aug 2019 0 555 510 525 1,255,486 66,976,445,000 9,612
15 Aug 2019 0 525 496 520 672,331 34,292,485,500 4,372
16 Aug 2019 0 550 510 535 478,290 25,646,709,500 3,126
19 Aug 2019 0 550 500 505 253,400 13,135,801,500 2,685
20 Aug 2019 0 515 498 505 178,318 9,010,192,600 2,109
21 Aug 2019 0 520 500 500 87,219 4,429,598,500 1,322
22 Aug 2019 0 505 498 498 68,219 3,410,320,700 992
23 Aug 2019 0 505 482 498 176,354 8,695,795,100 2,250
26 Aug 2019 0 530 480 530 285,684 14,639,785,300 3,217
27 Aug 2019 0 540 500 505 146,980 7,546,011,000 2,128
28 Aug 2019 0 510 492 492 110,545 5,511,566,500 1,827
29 Aug 2019 0 505 490 496 129,013 6,429,047,400 1,732
30 Aug 2019 0 500 484 488 123,110 6,047,776,200 1,302
02 Sep 2019 0 500 484 490 92,483 4,556,856,200 1,383
03 Sep 2019 0 525 490 505 259,946 13,195,184,900 4,787
04 Sep 2019 0 515 494 494 67,786 3,392,473,800 1,793
05 Sep 2019 0 505 490 494 129,731 6,442,719,300 1,858
06 Sep 2019 0 505 490 492 79,064 3,900,859,800 2,036
09 Sep 2019 0 510 494 500 237,698 11,920,163,100 4,875
10 Sep 2019 0 505 492 492 68,910 3,408,537,800 1,192
11 Sep 2019 0 498 484 484 145,075 7,086,886,600 1,767
12 Sep 2019 0 496 484 484 89,921 4,398,510,000 1,262
13 Sep 2019 0 490 484 484 69,264 3,368,322,800 1,061
16 Sep 2019 0 486 472 474 119,184 5,682,017,600 1,812
17 Sep 2019 0 498 462 490 222,084 10,754,198,200 2,442
18 Sep 2019 0 535 492 535 870,499 45,519,954,900 5,142
19 Sep 2019 0 555 520 525 688,737 37,160,968,500 4,294
20 Sep 2019 0 550 515 550 294,269 15,932,118,000 1,538
23 Sep 2019 0 555 535 545 168,403 9,210,499,500 1,131
24 Sep 2019 0 550 515 520 135,581 7,153,150,500 1,083
25 Sep 2019 0 530 496 498 137,649 6,961,896,600 1,329
26 Sep 2019 0 520 494 520 130,852 6,614,747,500 1,425
27 Sep 2019 0 530 505 510 33,968 1,741,314,500 552
30 Sep 2019 0 530 500 510 94,884 4,838,864,500 755
01 Oct 2019 0 520 505 505 50,160 2,562,736,000 540
02 Oct 2019 0 515 496 498 68,478 3,431,442,700 891
03 Oct 2019 0 500 480 498 154,083 7,579,270,400 1,076
04 Oct 2019 0 510 496 500 45,467 2,272,317,200 605
07 Oct 2019 0 510 496 505 50,059 2,514,370,300 556
08 Oct 2019 0 510 498 500 60,320 3,027,057,800 663
09 Oct 2019 0 520 498 520 140,426 7,174,957,500 1,628
10 Oct 2019 0 530 510 525 96,967 5,073,519,000 1,240
11 Oct 2019 0 580 520 580 812,953 46,038,115,500 5,648
14 Oct 2019 0 590 540 565 356,327 20,102,873,500 3,214
15 Oct 2019 0 585 550 560 204,782 11,596,630,000 2,063
16 Oct 2019 0 615 550 605 800,519 47,460,418,500 4,144
17 Oct 2019 0 610 590 590 219,106 13,091,382,000 2,014
18 Oct 2019 0 615 570 600 293,839 17,633,696,000 2,555
21 Oct 2019 0 610 590 605 102,749 6,192,149,000 1,020
22 Oct 2019 0 630 565 570 398,846 23,636,262,500 3,653
23 Oct 2019 0 605 555 590 379,435 21,844,309,500 2,695
24 Oct 2019 0 595 565 590 224,672 13,081,398,500 1,781
25 Oct 2019 0 595 570 570 110,951 6,380,057,500 1,008
28 Oct 2019 0 580 560 565 83,346 4,735,541,000 1,323
29 Oct 2019 0 595 565 590 145,544 8,487,778,500 1,635
30 Oct 2019 0 595 575 590 88,674 5,204,346,000 1,148
31 Oct 2019 0 630 585 590 660,597 40,288,655,500 4,713
01 Nov 2019 0 610 575 600 149,136 8,922,004,000 1,522
04 Nov 2019 0 610 590 595 82,725 4,943,489,000 1,104
05 Nov 2019 0 610 580 580 151,599 9,027,692,000 2,263
06 Nov 2019 0 595 580 590 97,468 5,718,683,500 2,256
07 Nov 2019 0 600 565 585 148,168 8,539,356,500 1,965
08 Nov 2019 0 595 570 575 112,256 6,477,593,500 1,091
11 Nov 2019 0 580 560 565 63,645 3,609,296,500 1,311
12 Nov 2019 0 580 545 560 102,000 5,709,783,500 1,421
13 Nov 2019 0 580 555 575 148,949 8,518,940,000 1,832
14 Nov 2019 0 585 555 555 158,442 8,901,112,500 1,881
15 Nov 2019 0 585 550 585 134,819 7,716,351,500 1,696
18 Nov 2019 0 590 570 570 36,923 2,131,081,500 938
19 Nov 2019 0 585 550 555 186,929 10,456,806,000 2,011
20 Nov 2019 0 560 515 535 195,833 10,618,799,500 2,214
21 Nov 2019 0 540 525 535 69,860 3,733,914,500 1,291
22 Nov 2019 0 555 530 545 72,287 3,932,453,500 1,046
25 Nov 2019 0 555 535 535 68,796 3,763,244,000 1,084
26 Nov 2019 0 545 530 540 50,302 2,708,890,000 638
27 Nov 2019 0 565 540 540 148,110 8,136,320,000 1,646
28 Nov 2019 0 545 498 500 180,183 9,306,319,800 1,505
29 Nov 2019 0 510 482 496 227,347 11,216,558,500 2,402
02 Dec 2019 0 545 494 540 183,332 9,665,560,800 2,152
03 Dec 2019 0 540 520 525 107,035 5,695,034,000 1,109
04 Dec 2019 0 530 500 500 163,116 8,304,286,500 2,343
05 Dec 2019 0 515 490 496 238,184 11,852,133,000 2,670
06 Dec 2019 0 510 476 484 498,769 24,425,015,500 4,398
09 Dec 2019 0 520 484 500 480,960 24,159,623,500 4,993
10 Dec 2019 0 525 500 515 311,960 16,141,926,500 3,780

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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 ) 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