PT Garuda Maintenance Facility Aero Asia Tbk (IDX:GMFI)
Indonesia
· Delayed Price · Currency is IDR 83.00
+6.00 (7.79%)
Sep 29, 2025, 2:55 PM WIB
IDX:GMFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -9.41% | 28,990,600 |
| Sep 25, 2025 | 101.00 | 101.00 | 85.00 | 85.00 | 85.00 | -7.61% | 34,617,100 |
| Sep 24, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 9.52% | 92,678,200 |
| Sep 23, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 9.09% | 25,477,100 |
| Sep 22, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 10.00% | 6,198,700 |
| Sep 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.38% | 18,398,500 |
| Sep 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 8.47% | 12,220,400 |
| Sep 17, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 1,926,500 |
| Sep 16, 2025 | 59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1.69% | 2,422,000 |
| Sep 15, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 2,090,300 |
| Sep 12, 2025 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | -1.69% | 1,399,900 |
| Sep 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 3,014,400 |
| Sep 10, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1.72% | 756,400 |
| Sep 9, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 4,966,300 |
| Sep 8, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 1,920,900 |
| Sep 4, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 525,700 |
| Sep 3, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 3.28% | 2,155,400 |
| Sep 2, 2025 | 58.00 | 62.00 | 58.00 | 61.00 | 61.00 | 5.17% | 1,319,300 |
| Sep 1, 2025 | 54.00 | 58.00 | 54.00 | 58.00 | 58.00 | -1.69% | 7,728,700 |
| Aug 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 3,331,000 |
| Aug 28, 2025 | 62.00 | 62.00 | 59.00 | 59.00 | 59.00 | -4.84% | 1,037,800 |
| Aug 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | 1,599,900 |
| Aug 26, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 3,627,900 |
| Aug 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 1,174,900 |
| Aug 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 511,500 |
| Aug 21, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | - | 1,579,700 |
| Aug 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 942,500 |
| Aug 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 179,300 |
| Aug 15, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 681,900 |
| Aug 14, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3.33% | 3,914,800 |
| Aug 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 456,800 |
| Aug 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,295,500 |
| Aug 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 954,900 |
| Aug 8, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -1.64% | 398,700 |
| Aug 7, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 930,400 |
| Aug 6, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 710,200 |
| Aug 5, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 536,600 |
| Aug 4, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 1,835,600 |
| Aug 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 651,100 |
| Jul 31, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | -1.69% | 583,100 |
| Jul 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1,386,900 |
| Jul 29, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 987,000 |
| Jul 28, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 419,800 |
| Jul 25, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 183,400 |
| Jul 24, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 413,800 |
| Jul 23, 2025 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 1,880,400 |
| Jul 22, 2025 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -6.25% | 1,637,800 |
| Jul 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 1,101,400 |
| Jul 18, 2025 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 1,079,800 |
| Jul 17, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 3.23% | 3,291,200 |