PT Garuda Maintenance Facility Aero Asia Tbk (IDX:GMFI)
Indonesia · Delayed Price · Currency is IDR 58.00
0.00 (0.00%)
Aug 1, 2025, 4:14 PM WIB
IDX:GMFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 567,600 |
| Jul 31, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | -1.69% | 583,100 |
| Jul 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1,386,900 |
| Jul 29, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 987,000 |
| Jul 28, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 419,800 |
| Jul 25, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 183,400 |
| Jul 24, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 413,800 |
| Jul 23, 2025 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 1,880,400 |
| Jul 22, 2025 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -6.25% | 1,637,800 |
| Jul 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 1,101,400 |
| Jul 18, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 1,079,800 |
| Jul 17, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 3,291,200 |
| Jul 16, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 512,500 |
| Jul 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 700,300 |
| Jul 14, 2025 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -6.25% | 498,200 |
| Jul 11, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 6.67% | 1,273,600 |
| Jul 10, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 715,900 |
| Jul 9, 2025 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 5.26% | 230,100 |
| Jul 8, 2025 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | -3.39% | 352,700 |
| Jul 7, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | -1.67% | 407,000 |
| Jul 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 879,800 |
| Jul 3, 2025 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 485,700 |
| Jul 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 972,800 |
| Jul 1, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1,525,800 |
| Jun 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 4,817,000 |
| Jun 26, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.23% | 5,614,000 |
| Jun 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 8,488,900 |
| Jun 24, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3.64% | 10,494,500 |
| Jun 23, 2025 | 59.00 | 59.00 | 55.00 | 55.00 | 55.00 | -9.84% | 1,519,200 |
| Jun 20, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 482,800 |
| Jun 19, 2025 | 64.00 | 64.00 | 60.00 | 62.00 | 62.00 | -3.13% | 1,601,400 |
| Jun 18, 2025 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 4,728,700 |
| Jun 17, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | -1.52% | 2,140,700 |
| Jun 16, 2025 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 7,337,500 |
| Jun 13, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 9,374,100 |
| Jun 12, 2025 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 6.45% | 4,287,100 |
| Jun 11, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,653,600 |
| Jun 10, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 5,311,500 |
| Jun 5, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 8.62% | 5,280,600 |
| Jun 4, 2025 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 3.57% | 1,212,000 |
| Jun 3, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 1,034,600 |
| Jun 2, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 3,981,000 |
| May 28, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 7.27% | 1,871,700 |
| May 27, 2025 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 2,333,600 |
| May 26, 2025 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -8.06% | 7,171,800 |
| May 23, 2025 | 70.00 | 70.00 | 62.00 | 62.00 | 62.00 | -6.06% | 13,769,100 |
| May 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 8,477,100 |
| May 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 6,520,600 |
| May 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 3,649,100 |
| May 19, 2025 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 5,456,400 |