PT Garuda Maintenance Facility Aero Asia Tbk (IDX:GMFI)
Indonesia · Delayed Price · Currency is IDR 67.00
0.00 (0.00%)
Feb 9, 2026, 4:10 PM WIB
IDX:GMFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | - | - | 7,006,500 |
| 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 |
| Jan 6, 2026 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | 7.04% | 144,168,700 |
| Jan 5, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -4.05% | 173,010,600 |
| Jan 2, 2026 | 79.00 | 79.00 | 74.00 | 74.00 | 74.00 | -9.76% | 236,765,900 |
| 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 |