PT Garuda Maintenance Facility Aero Asia Tbk (IDX:GMFI)
Indonesia · Delayed Price · Currency is IDR 49.00
-3.00 (-5.77%)
Oct 12, 2026, 4:14 PM WIB
IDX:GMFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | -5.77% | 82,406,400 |
| 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 |
| Aug 20, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 157,797,000 |
| Aug 19, 2026 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 110,680,200 |
| Aug 18, 2026 | 60.00 | 64.00 | 59.00 | 61.00 | 61.00 | 3.39% | 332,084,300 |
| Aug 14, 2026 | 60.00 | 63.00 | 58.00 | 59.00 | 59.00 | -1.67% | 521,256,200 |
| Aug 13, 2026 | 63.00 | 65.00 | 58.00 | 60.00 | 60.00 | -3.23% | 332,243,900 |
| Aug 12, 2026 | 62.00 | 63.00 | 59.00 | 62.00 | 62.00 | - | 381,354,100 |
| Aug 11, 2026 | 70.00 | 71.00 | 61.00 | 62.00 | 62.00 | -12.68% | 1,534,775,700 |
| Aug 10, 2026 | 55.00 | 71.00 | 54.00 | 71.00 | 71.00 | 31.48% | 2,840,533,700 |
| Aug 7, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 57,895,900 |
| Aug 6, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 87,239,800 |
| Aug 5, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 63,949,000 |
| Aug 4, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 44,190,200 |
| Aug 3, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 51,616,500 |
| Jul 31, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 136,396,000 |