PT Garuda Maintenance Facility Aero Asia Tbk (IDX:GMFI)
Indonesia · Delayed Price · Currency is IDR 38.00
0.00 (0.00%)
Oct 30, 2026, 4:03 PM WIB
IDX:GMFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 24,509,100 |
| Oct 29, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 20,524,900 |
| Oct 28, 2026 | 38.00 | 40.00 | 37.00 | 40.00 | 40.00 | 5.26% | 28,881,000 |
| Oct 27, 2026 | 40.00 | 41.00 | 38.00 | 38.00 | 38.00 | -5.00% | 38,810,700 |
| Oct 26, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 14,211,100 |
| Oct 23, 2026 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 12,973,800 |
| Oct 22, 2026 | 40.00 | 42.00 | 39.00 | 42.00 | 42.00 | 2.44% | 17,784,200 |
| Oct 21, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 28,071,200 |
| Oct 20, 2026 | 37.00 | 42.00 | 37.00 | 42.00 | 42.00 | 7.69% | 40,553,400 |
| Oct 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | 9,987,500 |
| Oct 16, 2026 | 41.00 | 48.00 | 41.00 | 41.00 | 41.00 | -14.58% | 80,776,100 |
| Oct 15, 2026 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 115,090,500 |
| Oct 14, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 79,884,900 |
| Oct 13, 2026 | 50.00 | 52.00 | 48.00 | 51.00 | 51.00 | 4.08% | 160,725,600 |
| Oct 12, 2026 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | -5.77% | 80,526,400 |
| Oct 9, 2026 | 51.00 | 52.00 | 49.00 | 52.00 | 52.00 | 1.96% | 70,529,300 |
| Oct 8, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 95,544,600 |
| Oct 7, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 98,230,100 |
| Oct 6, 2026 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3.92% | 145,092,600 |
| Oct 5, 2026 | 51.00 | 52.00 | 49.00 | 51.00 | 51.00 | - | 82,471,900 |
| Oct 2, 2026 | 51.00 | 52.00 | 48.00 | 51.00 | 51.00 | - | 124,875,600 |
| Oct 1, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 62,036,800 |
| Sep 30, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 71,020,600 |
| Sep 29, 2026 | 51.00 | 52.00 | 49.00 | 52.00 | 52.00 | 1.96% | 86,577,200 |
| Sep 28, 2026 | 52.00 | 54.00 | 48.00 | 51.00 | 51.00 | -5.56% | 205,864,800 |
| Sep 25, 2026 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | -3.57% | 199,843,500 |
| Sep 24, 2026 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 65,544,200 |
| Sep 23, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 39,130,200 |
| Sep 22, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 110,049,700 |
| Sep 21, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 201,638,400 |
| Sep 18, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 59,528,900 |
| Sep 17, 2026 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | 1.72% | 109,298,400 |
| Sep 16, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 87,882,400 |
| Sep 15, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1.72% | 75,505,000 |
| Sep 14, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 63,936,000 |
| Sep 11, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 61,662,900 |
| Sep 10, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.00% | 121,707,800 |
| Sep 9, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 63,494,700 |
| Sep 8, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 91,844,400 |
| Sep 7, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 44,408,300 |
| Sep 4, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 96,869,400 |
| Sep 3, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 200,054,800 |
| Sep 2, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 56,490,400 |
| Sep 1, 2026 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | - | 111,348,800 |
| Aug 31, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 76,415,000 |
| Aug 28, 2026 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 100,617,200 |
| Aug 27, 2026 | 56.00 | 60.00 | 55.00 | 58.00 | 58.00 | 3.57% | 159,870,100 |
| Aug 26, 2026 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | -3.45% | 164,406,600 |
| Aug 24, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -3.33% | 172,529,300 |
| Aug 21, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 81,344,800 |