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 |
| Sep 26, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -9.41% | 37,833,300 |
| 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% | 1,144,000 |
| 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 | - | 1,575,200 |
| 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% | 815,300 |
| 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 |