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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 262 230 230 1,584,684 38,506,470,800 10,318
12 May 2020 0 242 220 224 643,876 14,903,699,000 5,141
13 May 2020 0 244 220 234 990,211 23,207,976,800 8,469
14 May 2020 0 252 230 234 1,548,461 37,407,508,400 9,759
15 May 2020 0 242 224 224 671,914 15,493,884,800 7,104
18 May 2020 0 232 216 228 494,627 11,204,493,800 4,617
19 May 2020 0 238 220 222 367,818 8,377,972,600 3,294
20 May 2020 0 226 220 222 143,579 3,181,817,400 1,660
26 May 2020 0 232 222 226 276,845 6,287,877,800 3,320
27 May 2020 0 240 224 234 904,313 21,282,798,000 5,178
28 May 2020 0 240 230 234 667,975 15,695,223,600 3,187
29 May 2020 0 246 230 238 620,848 14,847,013,800 2,391
02 Jun 2020 0 254 238 250 1,020,896 25,338,327,600 5,119
03 Jun 2020 0 256 240 246 609,758 15,088,606,200 4,330
04 Jun 2020 0 250 238 240 310,795 7,583,934,400 2,809
05 Jun 2020 0 276 230 276 1,298,648 33,689,271,200 7,921
08 Jun 2020 0 300 266 290 1,560,306 44,842,338,400 9,983
09 Jun 2020 0 310 274 284 1,100,219 32,002,002,000 6,697
10 Jun 2020 0 298 266 274 693,658 19,496,980,400 5,018
11 Jun 2020 0 288 260 284 723,328 20,329,124,200 4,625
12 Jun 2020 0 284 268 278 385,604 10,616,608,200 2,754
15 Jun 2020 0 282 268 268 173,666 4,756,838,000 2,959
16 Jun 2020 0 286 268 280 341,668 9,539,927,000 2,827
17 Jun 2020 0 290 276 276 226,678 6,321,584,400 2,156
18 Jun 2020 0 284 272 276 258,387 7,202,862,600 2,109
19 Jun 2020 0 284 274 274 168,474 4,701,612,200 1,856
22 Jun 2020 0 278 270 274 152,527 4,172,116,800 1,414
23 Jun 2020 0 274 268 272 90,934 2,465,419,000 1,164
24 Jun 2020 0 276 270 272 167,710 4,551,961,800 1,406
25 Jun 2020 0 270 262 266 161,635 4,313,374,200 2,002
26 Jun 2020 0 272 266 266 75,023 2,007,451,200 858
29 Jun 2020 0 268 250 252 441,094 11,269,454,400 3,452
30 Jun 2020 0 260 244 246 483,708 12,192,506,400 3,215
01 Jul 2020 0 252 240 244 184,362 4,514,299,200 2,034
02 Jul 2020 0 258 244 248 481,411 12,043,998,800 3,586
03 Jul 2020 0 254 244 244 368,773 9,166,121,400 2,358
06 Jul 2020 0 252 246 250 134,435 3,351,646,800 1,537
07 Jul 2020 0 254 248 248 134,512 3,356,838,000 1,581
08 Jul 2020 0 256 246 248 326,631 8,205,141,800 2,880
09 Jul 2020 0 280 250 266 2,531,429 67,546,549,800 13,379
10 Jul 2020 0 270 258 258 509,309 13,416,591,400 4,375
13 Jul 2020 0 264 252 258 301,319 7,776,828,000 2,127
14 Jul 2020 0 266 252 260 592,244 15,429,931,600 3,364
15 Jul 2020 0 268 258 258 256,736 6,720,008,800 2,422
16 Jul 2020 0 284 262 264 2,038,130 55,471,793,400 10,844
17 Jul 2020 0 268 258 260 273,218 7,126,669,400 2,140
20 Jul 2020 0 262 254 256 233,245 5,994,345,600 1,867
21 Jul 2020 0 264 254 258 315,666 8,162,698,200 1,859
22 Jul 2020 0 262 256 256 216,701 5,563,626,600 1,754
23 Jul 2020 0 268 254 260 472,954 12,305,831,800 2,421
24 Jul 2020 0 260 256 256 141,837 3,637,550,800 1,308
27 Jul 2020 0 260 252 254 297,083 7,599,211,800 1,555
28 Jul 2020 0 254 250 252 231,429 5,823,190,200 1,594
29 Jul 2020 0 252 242 248 308,326 7,641,412,400 2,163
30 Jul 2020 0 250 242 244 166,727 4,087,167,600 2,143
03 Aug 2020 0 248 228 232 404,363 9,461,999,600 2,998
04 Aug 2020 0 240 228 238 149,654 3,519,463,400 1,362
05 Aug 2020 0 242 230 240 195,862 4,640,939,600 1,488
06 Aug 2020 0 260 238 258 734,346 18,309,767,200 4,336
07 Aug 2020 0 280 260 260 2,271,561 61,110,870,800 16,336
10 Aug 2020 0 262 246 252 360,762 9,190,590,800 2,614
11 Aug 2020 0 262 252 256 188,611 4,814,833,000 1,893
12 Aug 2020 0 258 250 254 231,686 5,883,099,800 1,715
13 Aug 2020 0 256 252 256 179,656 4,555,054,400 1,482
14 Aug 2020 0 258 250 250 237,793 6,000,319,000 1,563
18 Aug 2020 0 266 250 256 441,311 11,373,316,000 2,389
19 Aug 2020 0 260 254 254 146,947 3,747,620,000 1,407
24 Aug 2020 0 260 252 254 212,979 5,422,160,800 1,334
25 Aug 2020 0 272 254 262 2,110,670 55,912,723,000 8,499
26 Aug 2020 0 266 254 256 428,948 11,069,610,400 2,874
27 Aug 2020 0 262 254 254 257,371 6,600,075,400 1,738
28 Aug 2020 0 264 254 260 296,586 7,677,496,600 1,658
31 Aug 2020 0 266 252 252 375,289 9,699,849,000 2,520
01 Sep 2020 0 260 252 254 147,794 3,768,352,200 1,266
02 Sep 2020 0 258 254 254 94,377 2,408,739,000 963
03 Sep 2020 0 260 252 254 109,459 2,782,258,200 903
04 Sep 2020 0 256 248 252 181,967 4,561,409,200 1,331
07 Sep 2020 0 260 254 256 426,716 10,977,339,600 2,984
08 Sep 2020 0 268 254 256 942,586 24,649,762,200 5,245
09 Sep 2020 0 256 248 250 292,659 7,318,161,600 2,151
10 Sep 2020 0 248 234 234 368,734 8,683,728,200 2,073
11 Sep 2020 0 238 218 232 536,613 12,125,029,000 3,028
14 Sep 2020 0 242 232 240 173,577 4,157,425,600 1,431
15 Sep 2020 0 246 238 240 140,340 3,378,554,400 1,041
16 Sep 2020 0 242 236 236 53,326 1,268,842,200 635
17 Sep 2020 0 240 234 236 46,473 1,099,909,200 561
18 Sep 2020 0 238 234 236 43,379 1,024,413,400 641
21 Sep 2020 0 238 230 230 91,740 2,143,121,000 794
22 Sep 2020 0 230 220 222 144,009 3,218,741,400 991
23 Sep 2020 0 228 216 218 159,767 3,500,024,600 1,072
24 Sep 2020 0 218 206 210 136,929 2,878,119,000 1,060
25 Sep 2020 0 226 210 220 135,212 2,945,613,000 1,349
28 Sep 2020 0 230 216 216 97,905 2,154,858,600 1,072
29 Sep 2020 0 224 216 218 63,017 1,384,617,000 628
30 Sep 2020 0 220 214 214 36,029 776,512,200 543
01 Oct 2020 0 220 214 220 71,689 1,563,801,600 591
02 Oct 2020 0 230 218 222 89,229 1,979,047,400 761
05 Oct 2020 0 228 216 222 37,194 824,923,800 370
06 Oct 2020 0 232 224 228 142,084 3,220,663,400 1,296
07 Oct 2020 0 230 224 228 53,379 1,218,445,800 548
08 Oct 2020 0 236 228 230 205,258 4,769,192,800 1,339
09 Oct 2020 0 238 230 236 141,679 3,324,811,600 1,074
12 Oct 2020 0 240 230 230 207,714 4,849,363,200 1,335
13 Oct 2020 0 236 230 234 151,815 3,546,786,200 1,015
14 Oct 2020 0 240 232 240 393,162 9,288,936,000 1,687
15 Oct 2020 0 274 244 246 2,328,967 60,329,664,200 11,679
16 Oct 2020 0 250 240 244 209,770 5,118,907,000 1,990
19 Oct 2020 0 250 244 244 97,183 2,388,137,800 1,022
20 Oct 2020 0 246 238 240 142,366 3,442,199,800 1,245
21 Oct 2020 0 248 240 242 150,108 3,669,226,600 954
22 Oct 2020 0 244 240 242 58,413 1,415,462,000 734
23 Oct 2020 0 248 242 244 123,563 3,027,419,600 1,052
26 Oct 2020 0 248 240 242 128,423 3,129,320,400 1,197
27 Oct 2020 0 244 238 240 124,656 2,997,905,400 1,022
02 Nov 2020 0 240 232 238 174,345 4,112,126,200 1,612
03 Nov 2020 0 244 240 242 151,661 3,675,895,800 1,137
04 Nov 2020 0 248 238 238 190,004 4,584,621,400 1,569
05 Nov 2020 0 244 238 242 93,716 2,262,869,400 832
06 Nov 2020 0 246 238 242 197,577 4,773,218,600 1,402
09 Nov 2020 0 268 242 258 1,735,283 45,110,008,800 11,687
10 Nov 2020 0 304 270 300 5,953,154 170,064,350,600 22,780
11 Nov 2020 0 308 282 288 2,849,488 83,590,069,400 17,634
12 Nov 2020 0 350 282 318 10,965,031 356,829,147,400 52,094
13 Nov 2020 0 340 318 328 3,065,510 101,251,138,600 18,393
16 Nov 2020 0 340 322 322 1,041,780 34,263,695,200 8,553
17 Nov 2020 0 344 322 330 2,246,667 75,466,392,600 12,512
18 Nov 2020 0 396 330 392 7,951,946 290,544,597,600 34,458
19 Nov 2020 0 402 378 390 3,489,989 136,490,563,200 22,681
20 Nov 2020 0 416 392 394 4,804,736 194,102,760,600 31,048
23 Nov 2020 0 408 394 396 1,418,669 56,454,661,800 11,053
24 Nov 2020 0 404 394 396 1,397,543 55,591,228,400 9,897
25 Nov 2020 0 402 382 384 1,208,796 46,989,562,600 10,369
26 Nov 2020 0 390 376 382 707,939 27,148,567,600 6,380
27 Nov 2020 0 408 382 394 2,612,016 104,037,200,600 16,875
30 Nov 2020 0 402 368 378 1,395,234 53,879,873,800 10,738
01 Dec 2020 0 426 382 410 9,332,049 378,263,006,600 39,876
02 Dec 2020 0 434 410 416 4,171,419 175,866,594,600 24,486
03 Dec 2020 0 458 416 436 5,554,324 242,417,022,200 26,168
04 Dec 2020 0 444 422 436 1,602,878 69,715,036,000 11,504
07 Dec 2020 0 464 444 448 1,966,627 88,411,072,200 14,770
08 Dec 2020 0 460 444 446 1,931,767 87,377,243,400 13,790
10 Dec 2020 0 458 446 450 1,012,606 45,671,410,200 8,208
11 Dec 2020 0 470 452 454 1,635,499 74,970,159,600 10,136
14 Dec 2020 0 460 444 446 1,111,015 50,014,715,400 9,050
15 Dec 2020 0 456 430 440 2,417,639 107,501,418,000 15,505
16 Dec 2020 0 456 444 446 1,245,360 55,911,322,000 9,204
17 Dec 2020 0 452 434 440 1,024,094 45,429,928,400 9,432
18 Dec 2020 0 478 438 454 5,225,623 240,568,745,800 27,738
21 Dec 2020 0 478 456 462 2,708,811 126,363,855,200 18,471
22 Dec 2020 0 476 440 444 2,775,116 128,166,605,200 18,824
23 Dec 2020 0 456 414 434 1,405,348 60,747,489,400 11,337
28 Dec 2020 0 442 420 432 686,396 29,692,462,200 6,891
29 Dec 2020 0 462 424 432 2,881,423 128,151,105,000 19,814
30 Dec 2020 0 436 402 402 1,536,247 63,473,178,000 14,253
04 Jan 2021 0 412 376 404 762,874 30,417,890,200 8,587
05 Jan 2021 0 424 402 410 1,074,403 44,496,465,400 8,112
06 Jan 2021 0 416 388 400 832,554 33,494,389,800 7,715
07 Jan 2021 0 408 396 398 709,644 28,492,976,800 5,658
08 Jan 2021 0 426 394 416 3,112,454 128,680,483,400 15,325
11 Jan 2021 0 440 406 414 3,298,563 140,674,865,400 19,062
12 Jan 2021 0 426 410 414 1,509,340 62,953,774,800 9,363
13 Jan 2021 0 424 410 412 809,171 33,681,568,000 6,277
14 Jan 2021 0 434 404 418 3,085,758 130,674,995,600 15,963
15 Jan 2021 0 424 412 414 774,001 32,336,288,400 6,444
18 Jan 2021 0 420 400 402 762,577 31,333,913,200 7,902
19 Jan 2021 0 408 386 388 873,981 34,350,685,600 7,548
20 Jan 2021 0 396 370 388 775,918 29,785,922,400 6,896
21 Jan 2021 0 392 378 384 515,455 19,823,395,800 4,867
22 Jan 2021 0 386 370 370 494,747 18,546,774,000 4,835
25 Jan 2021 0 372 348 350 585,583 20,650,345,200 4,925
26 Jan 2021 0 360 326 326 780,037 26,396,593,400 5,970
27 Jan 2021 0 334 308 320 536,555 17,038,791,600 4,243
28 Jan 2021 0 320 298 298 602,067 18,301,452,200 4,583
29 Jan 2021 0 306 280 290 493,207 14,171,839,000 3,652
01 Feb 2021 0 314 276 312 782,201 23,283,739,400 5,136
02 Feb 2021 0 328 312 324 714,774 22,966,113,800 5,167
03 Feb 2021 0 336 318 326 371,436 12,204,565,600 3,801
04 Feb 2021 0 334 314 320 270,332 8,764,622,600 3,873
05 Feb 2021 0 324 314 322 150,905 4,824,943,000 1,694
08 Feb 2021 0 338 322 336 336,496 11,204,139,000 3,569
09 Feb 2021 0 360 334 342 1,017,151 35,235,791,600 8,325
10 Feb 2021 0 360 336 342 288,221 9,860,670,600 2,914
11 Feb 2021 0 346 332 338 324,115 10,910,499,400 3,123
15 Feb 2021 0 346 336 344 239,156 8,181,516,200 3,096
16 Feb 2021 0 348 340 340 143,648 4,907,757,600 2,354
17 Feb 2021 0 346 326 332 341,914 11,487,135,400 3,575
18 Feb 2021 0 334 324 326 233,469 7,631,470,000 2,405
19 Feb 2021 0 326 316 324 120,503 3,869,648,400 1,995
22 Feb 2021 0 330 322 324 92,979 3,023,543,800 2,139
23 Feb 2021 0 328 322 328 84,203 2,743,144,400 1,398
24 Feb 2021 0 350 328 344 955,967 32,771,151,600 7,353
25 Feb 2021 0 380 340 378 1,919,886 70,070,663,400 11,929
26 Feb 2021 0 376 354 360 918,372 33,492,057,000 7,753
01 Mar 2021 0 386 362 374 1,341,411 50,624,325,800 8,228
02 Mar 2021 0 380 362 366 435,275 16,044,182,000 4,637
03 Mar 2021 0 370 354 354 318,759 11,445,802,800 3,982
04 Mar 2021 0 356 340 342 324,618 11,153,752,400 3,664
05 Mar 2021 0 352 334 346 190,718 6,566,998,400 2,344
08 Mar 2021 0 354 342 342 146,798 5,074,093,800 2,114
09 Mar 2021 0 348 330 338 185,343 6,255,642,800 2,232
10 Mar 2021 0 348 336 348 158,039 5,426,636,200 1,890
12 Mar 2021 0 352 340 346 179,747 6,219,485,200 2,281
15 Mar 2021 0 376 346 370 1,284,916 47,138,581,200 10,706
16 Mar 2021 0 376 364 368 522,675 19,330,825,200 4,582
17 Mar 2021 0 382 364 378 810,869 30,370,875,800 6,165
18 Mar 2021 0 386 372 372 406,544 15,282,234,600 4,024
19 Mar 2021 0 376 364 368 173,897 6,399,617,400 2,102
22 Mar 2021 0 378 362 370 331,588 12,291,990,600 2,641
23 Mar 2021 0 376 364 364 149,850 5,525,370,600 2,191
24 Mar 2021 0 366 348 348 299,631 10,620,394,800 3,082
25 Mar 2021 0 356 336 348 264,800 9,100,371,400 2,905
26 Mar 2021 0 360 344 344 337,882 11,838,051,000 3,688
29 Mar 2021 0 348 342 344 104,357 3,598,827,200 1,892
30 Mar 2021 0 344 334 338 165,175 5,578,785,400 2,218
31 Mar 2021 0 340 322 332 186,026 6,147,207,200 2,357
01 Apr 2021 0 340 328 332 115,119 3,827,111,400 1,569
05 Apr 2021 0 336 324 324 99,156 3,260,566,800 1,381
06 Apr 2021 0 334 322 334 98,111 3,238,260,800 1,309
07 Apr 2021 0 346 334 342 170,398 5,796,633,800 2,298
08 Apr 2021 0 350 338 346 166,518 5,735,408,200 2,024
09 Apr 2021 0 348 336 340 104,418 3,555,137,600 1,314
12 Apr 2021 0 342 328 332 162,285 5,406,216,000 1,772
13 Apr 2021 0 334 320 332 118,008 3,875,560,200 1,313
14 Apr 2021 0 336 324 332 109,616 3,625,016,200 1,268
15 Apr 2021 0 336 328 330 82,367 2,733,344,400 969
16 Apr 2021 0 336 330 332 83,149 2,766,947,000 1,026
19 Apr 2021 0 336 330 332 61,207 2,036,955,800 872
20 Apr 2021 0 332 328 330 41,927 1,385,684,600 739
21 Apr 2021 0 332 326 328 45,869 1,509,959,400 674
22 Apr 2021 0 332 326 328 67,278 2,205,921,800 855
23 Apr 2021 0 328 324 324 58,276 1,897,343,200 916
26 Apr 2021 0 330 324 326 51,115 1,668,880,400 802
27 Apr 2021 0 336 324 326 50,323 1,654,090,000 763
28 Apr 2021 0 328 324 324 36,856 1,201,041,400 649
29 Apr 2021 0 330 324 328 38,259 1,250,788,200 630
30 Apr 2021 0 330 322 324 69,259 2,250,827,600 986
03 May 2021 0 330 322 324 46,981 1,520,790,600 798
04 May 2021 0 326 322 324 30,498 986,489,000 536
05 May 2021 0 326 324 326 27,697 899,711,800 688
06 May 2021 0 328 324 324 52,708 1,718,064,800 783

Corporate Action

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