PT Garuda Maintenance Facility Aero Asia Tbk (IDX:GMFI)
Indonesia · Delayed Price · Currency is IDR 82.00
-9.00 (-9.89%)
At close: Dec 30, 2025
IDX:GMFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -9.89% | 73,121,200 |
| Dec 29, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -4.21% | 21,877,500 |
| Dec 24, 2025 | 102.00 | 102.00 | 95.00 | 95.00 | 95.00 | -9.52% | 56,284,300 |
| Dec 23, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9.38% | 24,703,700 |
| Dec 22, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | -28.89% | 23,914,500 |
| Dec 19, 2025 | 141.00 | 141.00 | 135.00 | 135.00 | 88.43 | -6.90% | 27,683,000 |
| Dec 18, 2025 | 149.00 | 149.00 | 145.00 | 145.00 | 94.98 | -2.68% | 39,579,000 |
| Dec 17, 2025 | 145.00 | 149.00 | 145.00 | 149.00 | 97.60 | 7.19% | 45,355,700 |
| Dec 16, 2025 | 160.00 | 160.00 | 139.00 | 139.00 | 91.05 | -6.08% | 54,821,200 |
| Dec 15, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 96.94 | 9.63% | 59,864,800 |
| Dec 12, 2025 | 121.00 | 135.00 | 121.00 | 135.00 | 88.43 | 9.76% | 53,477,100 |
| Dec 11, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 80.57 | -9.56% | 21,149,100 |
| Dec 10, 2025 | 151.00 | 151.00 | 136.00 | 136.00 | 89.08 | -9.93% | 31,588,000 |
| Dec 9, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 98.91 | 8.63% | 50,735,300 |
| Dec 8, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 91.05 | 9.45% | 30,667,700 |
| Dec 5, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 83.19 | 9.48% | 32,377,300 |
| Dec 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 75.98 | 9.43% | 31,309,500 |
| Dec 3, 2025 | 99.00 | 106.00 | 99.00 | 106.00 | 69.43 | 7.07% | 33,013,500 |
| Dec 2, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 64.85 | 10.00% | 42,167,700 |
| Dec 1, 2025 | 86.00 | 90.00 | 86.00 | 90.00 | 58.95 | 7.14% | 18,454,200 |
| Nov 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 55.02 | -5.62% | 43,580,100 |
| Nov 27, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 58.30 | 9.88% | 80,732,700 |
| Nov 26, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 53.06 | - | 27,570,600 |
| Nov 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 53.06 | - | 8,723,600 |
| Nov 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 53.06 | - | 16,765,900 |
| Nov 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 53.06 | - | 8,693,000 |
| Nov 20, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 53.06 | 1.25% | 13,208,700 |
| Nov 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 52.40 | - | 6,025,700 |
| Nov 18, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 52.40 | -1.23% | 4,528,700 |
| Nov 17, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 53.06 | - | 15,701,000 |
| Nov 14, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 53.06 | - | 15,726,100 |
| Nov 13, 2025 | 79.00 | 81.00 | 79.00 | 81.00 | 53.06 | 2.53% | 8,215,300 |
| Nov 12, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 51.75 | -2.47% | 6,070,300 |
| Nov 11, 2025 | 83.00 | 85.00 | 81.00 | 81.00 | 53.06 | -2.41% | 10,146,200 |
| Nov 10, 2025 | 86.00 | 86.00 | 83.00 | 83.00 | 54.37 | -3.49% | 6,884,100 |
| Nov 7, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 56.33 | - | 2,496,400 |
| Nov 6, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 56.33 | - | 11,030,700 |
| Nov 5, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 56.33 | - | 7,768,700 |
| Nov 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 56.33 | - | 16,675,800 |
| Nov 3, 2025 | 95.00 | 96.00 | 86.00 | 86.00 | 56.33 | -9.47% | 26,342,400 |
| Oct 31, 2025 | 99.00 | 99.00 | 95.00 | 95.00 | 62.23 | -4.04% | 5,655,000 |
| Oct 30, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 64.85 | - | 11,521,100 |
| Oct 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 64.85 | 4.21% | 8,250,200 |
| Oct 28, 2025 | 93.00 | 95.00 | 93.00 | 95.00 | 62.23 | 2.15% | 5,645,800 |
| Oct 27, 2025 | 99.00 | 99.00 | 93.00 | 93.00 | 60.92 | -9.71% | 19,922,300 |
| Oct 24, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 67.47 | 4.04% | 15,560,300 |
| Oct 23, 2025 | 90.00 | 99.00 | 90.00 | 99.00 | 64.85 | 10.00% | 32,251,900 |
| Oct 22, 2025 | 91.00 | 93.00 | 90.00 | 90.00 | 58.95 | 2.27% | 9,918,000 |
| Oct 21, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 57.64 | -3.30% | 7,259,200 |
| Oct 20, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 59.61 | - | 9,415,800 |