PT Garuda Maintenance Facility Aero Asia Tbk (IDX:GMFI)
Indonesia
· Delayed Price · Currency is IDR 55.00
-3.00 (-5.17%)
At close: Mar 9, 2026
IDX:GMFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 15,214,600 |
| Feb 24, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 40,472,300 |
| Feb 23, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 49,124,900 |
| Feb 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | 14,279,600 |
| Feb 19, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 16,719,300 |
| Feb 18, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 28,449,200 |
| Feb 13, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 12,158,900 |
| Feb 12, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 1.43% | 21,260,800 |
| Feb 11, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 37,396,700 |
| Feb 10, 2026 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 36,223,000 |
| Feb 9, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | - | 14,634,600 |
| Feb 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | 44,729,100 |
| Feb 5, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | - | 31,960,400 |
| Feb 4, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 7.81% | 48,998,200 |
| Feb 3, 2026 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 8.47% | 33,848,800 |
| Feb 2, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -9.23% | 123,678,500 |
| Jan 30, 2026 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | -4.41% | 75,119,400 |
| Jan 29, 2026 | 58.00 | 68.00 | 58.00 | 68.00 | 68.00 | 6.25% | 119,146,300 |
| Jan 28, 2026 | 69.00 | 69.00 | 64.00 | 64.00 | 64.00 | -9.86% | 157,882,000 |
| Jan 27, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 68,507,500 |
| Jan 26, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 82,773,100 |
| Jan 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 60,507,800 |
| Jan 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 101,039,400 |
| Jan 21, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 119,534,400 |
| Jan 20, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 4.23% | 186,567,400 |
| Jan 19, 2026 | 76.00 | 76.00 | 71.00 | 71.00 | 71.00 | -8.97% | 504,372,200 |
| Jan 15, 2026 | 75.00 | 79.00 | 75.00 | 78.00 | 78.00 | -6.02% | 419,149,300 |
| Jan 14, 2026 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | -9.78% | 313,895,800 |
| Jan 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 9.52% | 92,161,900 |
| Jan 12, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 9.09% | 88,338,700 |
| Jan 9, 2026 | 70.00 | 77.00 | 70.00 | 77.00 | 77.00 | 10.00% | 239,698,200 |
| Jan 8, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -4.11% | 207,947,800 |
| Jan 7, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | -3.95% | 121,830,000 |
| Jan 6, 2026 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | 7.04% | 144,168,700 |
| Jan 5, 2026 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | -4.05% | 173,010,600 |
| Jan 2, 2026 | 79.00 | 79.00 | 74.00 | 74.00 | 74.00 | -9.76% | 236,765,900 |
| Dec 30, 2025 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -9.89% | 73,121,200 |
| Dec 29, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -4.21% | 21,877,500 |
| Dec 24, 2025 | 102.00 | 102.00 | 95.00 | 95.00 | 95.00 | -9.52% | 56,284,300 |
| Dec 23, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 9.38% | 24,703,700 |
| Dec 22, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | -28.89% | 23,914,500 |
| Dec 19, 2025 | 141.00 | 141.00 | 135.00 | 135.00 | 88.43 | -6.90% | 27,683,000 |
| Dec 18, 2025 | 149.00 | 149.00 | 145.00 | 145.00 | 94.98 | -2.68% | 39,579,000 |
| Dec 17, 2025 | 145.00 | 149.00 | 145.00 | 149.00 | 97.60 | 7.19% | 45,355,700 |
| Dec 16, 2025 | 160.00 | 160.00 | 139.00 | 139.00 | 91.05 | -6.08% | 54,821,200 |
| Dec 15, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 96.94 | 9.63% | 59,864,800 |
| Dec 12, 2025 | 121.00 | 135.00 | 121.00 | 135.00 | 88.43 | 9.76% | 53,477,100 |
| Dec 11, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 80.57 | -9.56% | 21,149,100 |
| Dec 10, 2025 | 151.00 | 151.00 | 136.00 | 136.00 | 89.08 | -9.93% | 31,588,000 |
| Dec 9, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 98.91 | 8.63% | 50,735,300 |
| Dec 8, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 91.05 | 9.45% | 30,667,700 |
| Dec 5, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 83.19 | 9.48% | 32,377,300 |
| Dec 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 75.98 | 9.43% | 31,309,500 |
| Dec 3, 2025 | 99.00 | 106.00 | 99.00 | 106.00 | 69.43 | 7.07% | 33,013,500 |
| Dec 2, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 64.85 | 10.00% | 42,167,700 |
| Dec 1, 2025 | 86.00 | 90.00 | 86.00 | 90.00 | 58.95 | 7.14% | 18,454,200 |
| Nov 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 55.02 | -5.62% | 43,580,100 |
| Nov 27, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 58.30 | 9.88% | 80,732,700 |
| Nov 26, 2025 | 81.00 | 81.00 | 80.00 | 81.00 | 53.06 | - | 27,570,600 |
| Nov 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 53.06 | - | 8,723,600 |
| Nov 24, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 53.06 | - | 16,765,900 |
| Nov 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 53.06 | - | 8,693,000 |
| Nov 20, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 53.06 | 1.25% | 13,208,700 |
| Nov 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 52.40 | - | 6,025,700 |
| Nov 18, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 52.40 | -1.23% | 4,528,700 |
| Nov 17, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 53.06 | - | 15,701,000 |
| Nov 14, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 53.06 | - | 15,726,100 |
| Nov 13, 2025 | 79.00 | 81.00 | 79.00 | 81.00 | 53.06 | 2.53% | 8,215,300 |
| Nov 12, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 51.75 | -2.47% | 6,070,300 |
| Nov 11, 2025 | 83.00 | 85.00 | 81.00 | 81.00 | 53.06 | -2.41% | 10,146,200 |
| Nov 10, 2025 | 86.00 | 86.00 | 83.00 | 83.00 | 54.37 | -3.49% | 6,884,100 |
| Nov 7, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 56.33 | - | 2,496,400 |
| Nov 6, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 56.33 | - | 11,030,700 |
| Nov 5, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 56.33 | - | 7,768,700 |
| Nov 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 56.33 | - | 16,675,800 |
| Nov 3, 2025 | 95.00 | 96.00 | 86.00 | 86.00 | 56.33 | -9.47% | 26,342,400 |
| Oct 31, 2025 | 99.00 | 99.00 | 95.00 | 95.00 | 62.23 | -4.04% | 5,655,000 |
| Oct 30, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 64.85 | - | 11,521,100 |
| Oct 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 64.85 | 4.21% | 8,250,200 |
| Oct 28, 2025 | 93.00 | 95.00 | 93.00 | 95.00 | 62.23 | 2.15% | 5,645,800 |
| Oct 27, 2025 | 99.00 | 99.00 | 93.00 | 93.00 | 60.92 | -9.71% | 19,922,300 |
| Oct 24, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 67.47 | 4.04% | 15,560,300 |
| Oct 23, 2025 | 90.00 | 99.00 | 90.00 | 99.00 | 64.85 | 10.00% | 32,251,900 |
| Oct 22, 2025 | 91.00 | 93.00 | 90.00 | 90.00 | 58.95 | 2.27% | 9,918,000 |
| Oct 21, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | 57.64 | -3.30% | 7,259,200 |
| Oct 20, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 59.61 | - | 9,415,800 |
| Oct 17, 2025 | 99.00 | 99.00 | 91.00 | 91.00 | 59.61 | -9.00% | 8,063,500 |
| Oct 16, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 65.50 | 9.89% | 15,156,400 |
| Oct 15, 2025 | 95.00 | 97.00 | 91.00 | 91.00 | 59.61 | -2.15% | 12,778,000 |
| Oct 14, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 60.92 | -9.71% | 26,240,000 |
| Oct 13, 2025 | 97.00 | 106.00 | 97.00 | 103.00 | 67.47 | -2.83% | 39,679,200 |
| Oct 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 69.43 | 9.28% | 86,461,700 |