PT Garuda Maintenance Facility Aero Asia Tbk (IDX:GMFI)
Indonesia · Delayed Price · Currency is IDR 54.00
-1.00 (-1.82%)
May 19, 2026, 4:14 PM WIB
IDX:GMFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 55.00 | 56.00 | 51.00 | 53.00 | - | -3.64% | 56,414,000 |
| 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 |
| May 6, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 45,375,800 |
| May 5, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 51,225,100 |
| May 4, 2026 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | -4.76% | 99,645,400 |
| Apr 30, 2026 | 66.00 | 66.00 | 61.00 | 63.00 | 63.00 | -4.55% | 46,094,300 |
| Apr 29, 2026 | 64.00 | 66.00 | 63.00 | 66.00 | 66.00 | 1.54% | 63,808,200 |
| Apr 28, 2026 | 64.00 | 65.00 | 62.00 | 65.00 | 65.00 | 1.56% | 54,210,300 |
| Apr 27, 2026 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 4.92% | 48,538,200 |
| Apr 24, 2026 | 66.00 | 66.00 | 61.00 | 61.00 | 61.00 | -6.15% | 83,270,600 |
| Apr 23, 2026 | 66.00 | 68.00 | 64.00 | 65.00 | 65.00 | -1.52% | 61,442,200 |
| Apr 22, 2026 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1.54% | 73,955,500 |
| Apr 21, 2026 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | -1.52% | 65,883,600 |
| Apr 20, 2026 | 69.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 125,815,300 |
| Apr 17, 2026 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | -1.45% | 73,939,300 |
| Apr 16, 2026 | 70.00 | 72.00 | 68.00 | 69.00 | 69.00 | - | 154,225,600 |
| Apr 15, 2026 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 105,619,700 |
| Apr 14, 2026 | 65.00 | 71.00 | 64.00 | 70.00 | 70.00 | 9.38% | 336,407,800 |
| Apr 13, 2026 | 60.00 | 65.00 | 59.00 | 64.00 | 64.00 | 6.67% | 171,141,100 |
| Apr 10, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 63,178,200 |
| Apr 9, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1.67% | 66,816,200 |
| Apr 8, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 87,685,200 |
| Apr 7, 2026 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 61,543,600 |
| Apr 6, 2026 | 59.00 | 63.00 | 57.00 | 60.00 | 60.00 | - | 134,910,100 |
| Apr 2, 2026 | 63.00 | 64.00 | 60.00 | 60.00 | 60.00 | -4.76% | 122,534,500 |
| Apr 1, 2026 | 66.00 | 68.00 | 62.00 | 63.00 | 63.00 | -4.55% | 256,879,900 |
| Mar 31, 2026 | 84.00 | 85.00 | 66.00 | 66.00 | 66.00 | -14.29% | 1,788,146,000 |
| Mar 30, 2026 | 68.00 | 77.00 | 68.00 | 77.00 | 77.00 | 10.00% | 243,851,600 |
| 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 |