PT Garuda Maintenance Facility Aero Asia Tbk (IDX:GMFI)
Indonesia · Delayed Price · Currency is IDR 59.00
-3.00 (-4.84%)
Aug 28, 2025, 4:09 PM WIB
IDX:GMFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 509,600 |
| Aug 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | 1,599,900 |
| Aug 26, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 3,627,900 |
| Aug 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 1,174,900 |
| Aug 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 511,500 |
| Aug 21, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 1,579,700 |
| Aug 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 942,500 |
| Aug 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 179,300 |
| Aug 15, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 681,900 |
| Aug 14, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3.33% | 3,914,800 |
| Aug 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 456,800 |
| Aug 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,295,500 |
| Aug 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 954,900 |
| Aug 8, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 398,700 |
| Aug 7, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 930,400 |
| Aug 6, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 710,200 |
| Aug 5, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 536,600 |
| Aug 4, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 1,835,600 |
| Aug 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 651,100 |
| 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 |