PT Garuda Maintenance Facility Aero Asia Tbk (IDX:GMFI)
Indonesia · Delayed Price · Currency is IDR 55.00
+2.00 (3.77%)
Jul 23, 2026, 3:49 PM WIB
IDX:GMFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | - | 1.89% | 38,615,900 |
| Jul 22, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 75,273,100 |
| Jul 21, 2026 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 82,031,700 |
| Jul 20, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 36,366,500 |
| Jul 17, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 49,205,500 |
| Jul 16, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 42,977,000 |
| Jul 15, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 65,877,700 |
| Jul 14, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 35,093,900 |
| Jul 13, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 51,445,700 |
| Jul 10, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 49,225,900 |
| Jul 9, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 41,563,900 |
| Jul 8, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 48,725,200 |
| Jul 7, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 41,143,000 |
| Jul 6, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 42,011,000 |
| Jul 3, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 57,090,500 |
| Jul 2, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 28,441,200 |
| Jul 1, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 9,177,100 |
| Jun 30, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 56,204,800 |
| Jun 29, 2026 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1.96% | 46,047,200 |
| Jun 26, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 10,545,400 |
| Jun 25, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 48,652,200 |
| Jun 24, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 53,032,400 |
| Jun 23, 2026 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1.92% | 30,484,200 |
| Jun 22, 2026 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 58,959,600 |
| Jun 19, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 38,591,100 |
| Jun 18, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 8,591,300 |
| Jun 17, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1.89% | 31,724,500 |
| Jun 15, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 76,320,600 |
| Jun 12, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 4.00% | 79,460,400 |
| Jun 11, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 51,576,000 |
| Jun 10, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 72,724,800 |
| Jun 9, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 87,794,000 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 15,655,600 |
| Jun 5, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 40,052,000 |
| Jun 4, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 140,509,300 |
| Jun 3, 2026 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -3.77% | 98,073,000 |
| Jun 2, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 34,683,300 |
| May 29, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 51,422,200 |
| May 26, 2026 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -3.64% | 40,242,900 |
| May 25, 2026 | 53.00 | 57.00 | 52.00 | 55.00 | 55.00 | 5.77% | 57,569,800 |
| May 22, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 67,484,500 |
| May 21, 2026 | 53.00 | 54.00 | 50.00 | 52.00 | 52.00 | -1.89% | 107,485,900 |
| May 20, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | -1.85% | 38,378,900 |
| May 19, 2026 | 55.00 | 56.00 | 51.00 | 54.00 | 54.00 | -1.82% | 63,045,000 |
| May 18, 2026 | 56.00 | 57.00 | 53.00 | 55.00 | 55.00 | -1.79% | 70,988,500 |
| May 13, 2026 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 61,257,900 |
| May 12, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 21,801,500 |
| May 11, 2026 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 67,737,500 |
| May 8, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -4.92% | 71,140,100 |
| May 7, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 40,395,100 |