PT Garuda Maintenance Facility Aero Asia Tbk (IDX:GMFI)
Indonesia · Delayed Price · Currency is IDR 70.00
+4.00 (6.06%)
At close: Mar 27, 2026
IDX:GMFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 72.00 | 72.00 | 66.00 | 70.00 | 70.00 | 6.06% | 173,802,400 |
| Mar 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 29,986,200 |
| Mar 25, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3.45% | 45,726,800 |
| Mar 17, 2026 | 55.00 | 59.00 | 55.00 | 58.00 | 58.00 | 7.41% | 21,301,100 |
| Mar 16, 2026 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 19,785,800 |
| Mar 13, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -5.17% | 18,295,300 |
| Mar 12, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 16,269,900 |
| Mar 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 11,629,300 |
| Mar 10, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 3.64% | 34,010,300 |
| Mar 9, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | -5.17% | 33,481,700 |
| Mar 6, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 38,790,600 |
| Mar 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 21,748,800 |
| Mar 4, 2026 | 59.00 | 59.00 | 55.00 | 55.00 | 55.00 | -6.78% | 61,066,400 |
| Mar 3, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -3.28% | 43,917,400 |
| Mar 2, 2026 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | -4.69% | 55,365,300 |
| Feb 27, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 16,267,700 |
| Feb 26, 2026 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 22,595,700 |
| Feb 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 15,214,600 |
| Feb 24, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 40,472,300 |
| Feb 23, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 49,124,900 |
| Feb 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | 14,279,600 |
| Feb 19, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 16,719,300 |
| Feb 18, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 28,449,200 |
| Feb 13, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 12,158,900 |
| Feb 12, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 1.43% | 21,260,800 |
| Feb 11, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 37,396,700 |
| Feb 10, 2026 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 36,223,000 |
| Feb 9, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 14,634,600 |
| Feb 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | 44,729,100 |
| Feb 5, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | - | 31,960,400 |
| Feb 4, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 7.81% | 48,998,200 |
| Feb 3, 2026 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 8.47% | 33,848,800 |
| Feb 2, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -9.23% | 123,678,500 |
| Jan 30, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -4.41% | 75,119,400 |
| Jan 29, 2026 | 58.00 | 68.00 | 58.00 | 68.00 | 68.00 | 6.25% | 119,146,300 |
| Jan 28, 2026 | 69.00 | 69.00 | 64.00 | 64.00 | 64.00 | -9.86% | 157,882,000 |
| Jan 27, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 68,507,500 |
| Jan 26, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 82,773,100 |
| Jan 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 60,507,800 |
| Jan 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 101,039,400 |
| Jan 21, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 119,534,400 |
| Jan 20, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 4.23% | 186,567,400 |
| Jan 19, 2026 | 76.00 | 76.00 | 71.00 | 71.00 | 71.00 | -8.97% | 504,372,200 |
| Jan 15, 2026 | 75.00 | 79.00 | 75.00 | 78.00 | 78.00 | -6.02% | 419,149,300 |
| Jan 14, 2026 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | -9.78% | 313,895,800 |
| Jan 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 9.52% | 92,161,900 |
| Jan 12, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 9.09% | 88,338,700 |
| Jan 9, 2026 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | 10.00% | 239,698,200 |
| Jan 8, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 207,947,800 |
| Jan 7, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | -3.95% | 121,830,000 |