PT Garuda Maintenance Facility Aero Asia Tbk (IDX:GMFI)
Indonesia
· Delayed Price · Currency is IDR 127.00
+11.00 (9.48%)
At close: Dec 5, 2025
IDX:GMFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 9.48% | 32,377,300 |
| Dec 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9.43% | 31,309,500 |
| Dec 3, 2025 | 99.00 | 106.00 | 99.00 | 106.00 | 106.00 | 7.07% | 33,013,500 |
| Dec 2, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 10.00% | 42,167,700 |
| Dec 1, 2025 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 7.14% | 18,454,200 |
| Nov 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -5.62% | 43,580,100 |
| Nov 27, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 80,732,700 |
| Nov 26, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 27,570,600 |
| Nov 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 8,723,600 |
| Nov 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 16,765,900 |
| Nov 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 8,693,000 |
| Nov 20, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1.25% | 13,208,700 |
| Nov 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 6,025,700 |
| Nov 18, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 4,528,700 |
| Nov 17, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 15,701,000 |
| Nov 14, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 15,726,100 |
| Nov 13, 2025 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.53% | 8,215,300 |
| Nov 12, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 6,070,300 |
| Nov 11, 2025 | 83.00 | 85.00 | 81.00 | 81.00 | 81.00 | -2.41% | 10,146,200 |
| Nov 10, 2025 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | -3.49% | 6,884,100 |
| Nov 7, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 2,496,400 |
| Nov 6, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 11,030,700 |
| Nov 5, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 7,768,700 |
| Nov 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 16,675,800 |
| Nov 3, 2025 | 95.00 | 96.00 | 86.00 | 86.00 | 86.00 | -9.47% | 26,342,400 |
| Oct 31, 2025 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | -4.04% | 5,655,000 |
| Oct 30, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | - | 11,521,100 |
| Oct 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 4.21% | 8,250,200 |
| Oct 28, 2025 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 2.15% | 5,645,800 |
| Oct 27, 2025 | 99.00 | 99.00 | 93.00 | 93.00 | 93.00 | -9.71% | 19,922,300 |
| Oct 24, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 4.04% | 15,560,300 |
| Oct 23, 2025 | 90.00 | 99.00 | 90.00 | 99.00 | 99.00 | 10.00% | 32,251,900 |
| Oct 22, 2025 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | 2.27% | 9,918,000 |
| Oct 21, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | -3.30% | 7,259,200 |
| Oct 20, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 9,415,800 |
| Oct 17, 2025 | 99.00 | 99.00 | 91.00 | 91.00 | 91.00 | -9.00% | 8,063,500 |
| Oct 16, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 9.89% | 15,156,400 |
| Oct 15, 2025 | 95.00 | 97.00 | 91.00 | 91.00 | 91.00 | -2.15% | 12,778,000 |
| Oct 14, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -9.71% | 26,240,000 |
| Oct 13, 2025 | 97.00 | 106.00 | 97.00 | 103.00 | 103.00 | -2.83% | 39,679,200 |
| Oct 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 9.28% | 86,461,700 |
| Oct 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 8.99% | 37,986,400 |
| Oct 8, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 9.88% | 31,211,000 |
| Oct 7, 2025 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | -6.90% | 12,813,600 |
| Oct 6, 2025 | 80.00 | 88.00 | 80.00 | 87.00 | 87.00 | 8.75% | 12,252,300 |
| Oct 3, 2025 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 2.56% | 4,291,200 |
| Oct 2, 2025 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 5,460,000 |
| Oct 1, 2025 | 82.00 | 82.00 | 77.00 | 78.00 | 78.00 | -4.88% | 8,006,600 |
| Sep 30, 2025 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | -1.20% | 7,133,400 |
| Sep 29, 2025 | 77.00 | 83.00 | 77.00 | 83.00 | 83.00 | 7.79% | 12,113,100 |