PT Garuda Maintenance Facility Aero Asia Tbk (IDX:GMFI)
Indonesia · Delayed Price · Currency is IDR 60.00
+1.00 (1.69%)
Sep 2, 2026, 11:59 AM WIB
IDX:GMFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,840,533,000 |
| 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 |
| Jul 30, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 107,313,900 |
| Jul 29, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 67,138,100 |
| Jul 28, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 82,248,200 |
| Jul 27, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 77,368,600 |
| Jul 24, 2026 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | -1.82% | 92,426,300 |
| Jul 23, 2026 | 53.00 | 55.00 | 52.00 | 55.00 | 55.00 | 3.77% | 119,036,200 |
| 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 |