IDX · GIAA · stock
PT. Garuda Indonesia (Persero) Tbk (GIAA) stock price history
Every IDX trading session of PT. Garuda Indonesia (Persero) Tbk from Feb 11, 2011 to Sep 28, 2026: 3,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GIAA adjusted close, 2011 to 2026
- IDR 700.29
- All time high, 2012
- IDR 126.00
- 52 week high, IDR 50.00 low
- 3,842
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
GIAA key facts
- PT. Garuda Indonesia (Persero) Tbk (GIAA) closed at IDR 56.00 on Sep 28, 2026 on IDX.
- GIAA's all time high close is IDR 700.29, set on Jul 17, 2012; its all time low close is IDR 31.00 on Mar 19, 2025.
- GIAA's 52 week range is IDR 50.00 to IDR 126.00.
- GIAA returned -31.7% over the year to Sep 28, 2026 and -72.5% over five years.
- Over ten years GIAA returned -86%, -17.7% a year compounded.
- GIAA's deepest drawdown was -95.6% from Jul 17, 2012 to Mar 19, 2025.
- DataCedar holds 3,842 daily sessions of GIAA history from Feb 11, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GIAA price chart, 2011 to 2026
GIAA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | +5.7% |
| 6 months | -28.2% |
| Year to date | -42.9% |
| 1 year | -31.7% |
| 3 years | -36.4% |
| 5 years | -72.5% |
| 10 years | -85.8% |
| Since Feb 11, 2011 | -90.1% |
| Compound annual growth, 15.6 years | -13.7% |
GIAA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 700.29 on Jul 17, 2012
- All time low close
- IDR 31.00 on Mar 19, 2025
- 52 week high
- IDR 126.00 on Oct 13, 2025
- 52 week low
- IDR 50.00 on Jun 4, 2026
- Deepest drawdown
- -95.6% from Jul 17, 2012 to Mar 19, 2025, not yet recovered
- Best single session
- +33.3% on Aug 10, 2026
- Worst single session
- -15.6% on Mar 26, 2019
- Volatility, 1 year annualised
- 72.7%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +78%
- Worst calendar year
- 2023, -66%
GIAA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Feb 11, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 98.00 | IDR 108.00 | IDR 50.00 | IDR 56.00 | -42.9% | 25.2B | 178 |
| 2025 | IDR 55.00 | IDR 126.00 | IDR 31.00 | IDR 98.00 | +78.2% | 20.6B | 236 |
| 2024 | IDR 70.00 | IDR 79.00 | IDR 48.00 | IDR 55.00 | -20.3% | 7.7B | 237 |
| 2023 | IDR 203.55 | IDR 224.00 | IDR 50.00 | IDR 69.00 | -66.1% | 32.2B | 239 |
| 2022 | IDR 203.55 | IDR 203.55 | IDR 203.55 | IDR 203.55 | -0.0% | 0 | 246 |
| 2021 | IDR 370.43 | IDR 403.44 | IDR 201.72 | IDR 203.55 | -44.8% | 5.3B | 247 |
| 2020 | IDR 456.62 | IDR 458.46 | IDR 128.37 | IDR 368.60 | -19.3% | 19.3B | 242 |
| 2019 | IDR 273.24 | IDR 582.24 | IDR 258.57 | IDR 456.62 | +67.1% | 10.3B | 258 |
| 2018 | IDR 275.07 | IDR 315.42 | IDR 182.47 | IDR 273.24 | -0.7% | 1.8B | 261 |
| 2017 | IDR 309.92 | IDR 370.43 | IDR 273.24 | IDR 275.07 | -11.2% | 2.1B | 254 |
| 2016 | IDR 284.24 | IDR 508.89 | IDR 273.24 | IDR 309.92 | +9.4% | 8.2B | 246 |
| 2015 | IDR 508.89 | IDR 595.99 | IDR 259.49 | IDR 283.33 | -44.3% | 3.6B | 245 |
| 2014 | IDR 454.73 | IDR 573.07 | IDR 378.68 | IDR 508.89 | +11.9% | 1.5B | 244 |
| 2013 | IDR 582.06 | IDR 627.53 | IDR 418.36 | IDR 454.73 | -24.2% | 3.2B | 244 |
| 2012 | IDR 427.45 | IDR 709.39 | IDR 422.90 | IDR 600.25 | +38.9% | 6.1B | 246 |
| 2011 | IDR 563.87 | IDR 636.63 | IDR 354.69 | IDR 432.00 | n/a | 4.6B | 219 |
GIAA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 56.00 | -13.8% |
| August 2026 | IDR 65.00 | +20.4% |
| July 2026 | IDR 54.00 | +3.8% |
| June 2026 | IDR 52.00 | -10.3% |
| May 2026 | IDR 58.00 | -14.7% |
| April 2026 | IDR 68.00 | -1.4% |
| March 2026 | IDR 69.00 | -17.9% |
| February 2026 | IDR 84.00 | -6.7% |
| January 2026 | IDR 90.00 | -8.2% |
| December 2025 | IDR 98.00 | -4.9% |
| November 2025 | IDR 103.00 | -10.4% |
| October 2025 | IDR 115.00 | +40.2% |
About the GIAA data
Daily bars. 3,842 sessions from Feb 11, 2011 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GIAA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
GIAA share price history
