PT Garuda Maintenance Facility Aero Asia Tbk GMFI

IDX · Indonesia · Transportation

IDR 51.000.00 (0.00%)

Market closed· Oct 2, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 48.00	74.77M
2026-10-01	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	62.04M
2026-09-30	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 50.00	71.02M
2026-09-29	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 49.00	86.58M
2026-09-28	IDR 51.00	-5.56%	IDR 52.00	IDR 54.00	IDR 48.00	205.86M
2026-09-25	IDR 54.00	-3.57%	IDR 55.00	IDR 56.00	IDR 52.00	199.84M
2026-09-24	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 54.00	65.54M
2026-09-23	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 55.00	39.13M
2026-09-22	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	110.05M
2026-09-21	IDR 56.00	-3.45%	IDR 57.00	IDR 58.00	IDR 55.00	201.64M
2026-09-18	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 57.00	59.53M
2026-09-17	IDR 59.00	+1.72%	IDR 57.00	IDR 59.00	IDR 56.00	109.30M
2026-09-16	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 57.00	87.88M
2026-09-15	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 57.00	75.51M
2026-09-14	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 56.00	63.94M
2026-09-11	IDR 58.00	+1.75%	IDR 57.00	IDR 58.00	IDR 56.00	61.66M
2026-09-10	IDR 57.00	-5.00%	IDR 60.00	IDR 60.00	IDR 57.00	121.71M
2026-09-09	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	63.49M
2026-09-08	IDR 60.00	+3.45%	IDR 59.00	IDR 60.00	IDR 58.00	91.84M
2026-09-07	IDR 58.00	-3.33%	IDR 59.00	IDR 60.00	IDR 58.00	44.41M
2026-09-04	IDR 60.00	-1.64%	IDR 60.00	IDR 61.00	IDR 59.00	96.87M
2026-09-03	IDR 61.00	+1.67%	IDR 60.00	IDR 62.00	IDR 59.00	200.05M
2026-09-02	IDR 60.00	+1.69%	IDR 60.00	IDR 60.00	IDR 58.00	56.16M
2026-09-01	IDR 59.00	0.00%	IDR 59.00	IDR 61.00	IDR 58.00	111.35M
2026-08-31	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 58.00	76.42M
2026-08-28	IDR 59.00	+1.72%	IDR 58.00	IDR 60.00	IDR 57.00	100.62M
2026-08-27	IDR 58.00	+3.57%	IDR 56.00	IDR 60.00	IDR 55.00	159.87M
2026-08-26	IDR 56.00	-3.45%	IDR 58.00	IDR 59.00	IDR 55.00	164.41M
2026-08-24	IDR 58.00	-3.33%	IDR 60.00	IDR 60.00	IDR 57.00	172.53M
2026-08-21	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	81.34M
2026-08-20	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	157.80M
2026-08-19	IDR 60.00	-1.64%	IDR 62.00	IDR 62.00	IDR 59.00	110.68M
2026-08-18	IDR 61.00	+3.39%	IDR 60.00	IDR 64.00	IDR 59.00	332.08M
2026-08-14	IDR 59.00	-1.67%	IDR 60.00	IDR 63.00	IDR 58.00	521.26M
2026-08-13	IDR 60.00	-3.23%	IDR 63.00	IDR 65.00	IDR 58.00	332.24M
2026-08-12	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 59.00	381.35M
2026-08-11	IDR 62.00	-12.68%	IDR 70.00	IDR 71.00	IDR 61.00	1.53B
2026-08-10	IDR 71.00	+31.48%	IDR 55.00	IDR 71.00	IDR 54.00	2.84B
2026-08-07	IDR 54.00	-1.82%	IDR 54.00	IDR 55.00	IDR 53.00	57.90M
2026-08-06	IDR 55.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	87.24M
2026-08-05	IDR 55.00	+1.85%	IDR 53.00	IDR 55.00	IDR 53.00	63.95M
2026-08-04	IDR 54.00	0.00%	IDR 53.00	IDR 54.00	IDR 53.00	44.19M
2026-08-03	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 52.00	51.62M
2026-07-31	IDR 54.00	-1.82%	IDR 55.00	IDR 55.00	IDR 53.00	136.40M
2026-07-30	IDR 55.00	-1.79%	IDR 55.00	IDR 56.00	IDR 54.00	107.31M
2026-07-29	IDR 56.00	+1.82%	IDR 55.00	IDR 56.00	IDR 54.00	67.14M
2026-07-28	IDR 55.00	0.00%	IDR 54.00	IDR 56.00	IDR 54.00	82.25M
2026-07-27	IDR 55.00	+1.85%	IDR 54.00	IDR 55.00	IDR 53.00	77.37M
2026-07-24	IDR 54.00	-1.82%	IDR 55.00	IDR 55.00	IDR 52.00	92.43M
2026-07-23	IDR 55.00	+3.77%	IDR 53.00	IDR 55.00	IDR 52.00	119.04M
2026-07-22	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 52.00	75.27M
2026-07-21	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 52.00	82.03M
2026-07-20	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	36.37M
2026-07-17	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 51.00	49.21M
2026-07-16	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 51.00	42.98M
2026-07-15	IDR 52.00	0.00%	IDR 53.00	IDR 53.00	IDR 51.00	65.88M
2026-07-14	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	35.09M
2026-07-13	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	51.45M
2026-07-10	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	49.23M
2026-07-09	IDR 53.00	+3.92%	IDR 52.00	IDR 53.00	IDR 51.00	41.56M
2026-07-08	IDR 51.00	-3.77%	IDR 52.00	IDR 53.00	IDR 51.00	48.63M
2026-07-07	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 51.00	41.14M
2026-07-06	IDR 53.00	+1.92%	IDR 51.00	IDR 53.00	IDR 51.00	42.01M
2026-07-03	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	57.09M
2026-07-02	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	28.44M
2026-07-01	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	9.18M
2026-06-30	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	56.20M
2026-06-29	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	46.05M
2026-06-26	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 51.00	10.55M
2026-06-25	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	48.65M
2026-06-24	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 51.00	53.03M
2026-06-23	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 52.00	30.48M
2026-06-22	IDR 52.00	0.00%	IDR 52.00	IDR 54.00	IDR 51.00	58.96M
2026-06-19	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	38.59M
2026-06-18	IDR 53.00	-1.85%	IDR 53.00	IDR 54.00	IDR 52.00	8.59M
2026-06-17	IDR 54.00	+1.89%	IDR 54.00	IDR 54.00	IDR 52.00	31.72M
2026-06-15	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 51.00	76.32M
2026-06-12	IDR 52.00	+4.00%	IDR 50.00	IDR 53.00	IDR 50.00	79.46M
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	51.58M
2026-06-10	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	72.72M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	87.79M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	15.66M
2026-06-05	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	40.05M
2026-06-04	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	140.51M
2026-06-03	IDR 51.00	-3.77%	IDR 53.00	IDR 53.00	IDR 50.00	98.08M
2026-06-02	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	34.68M
2026-05-29	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	49.31M
2026-05-28	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 53.00	0
2026-05-27	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 53.00	0
2026-05-26	IDR 53.00	-3.64%	IDR 56.00	IDR 57.00	IDR 53.00	40.24M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 48.00	74.77M
2026-10-01	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	62.04M
2026-09-30	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 50.00	71.02M
2026-09-29	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 49.00	86.58M
2026-09-28	IDR 51.00	-5.56%	IDR 52.00	IDR 54.00	IDR 48.00	205.86M
2026-09-25	IDR 54.00	-3.57%	IDR 55.00	IDR 56.00	IDR 52.00	199.84M
2026-09-24	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 54.00	65.54M
2026-09-23	IDR 56.00	0.00%	IDR 56.00	IDR 56.00	IDR 55.00	39.13M
2026-09-22	IDR 56.00	0.00%	IDR 56.00	IDR 57.00	IDR 55.00	110.05M
2026-09-21	IDR 56.00	-3.45%	IDR 57.00	IDR 58.00	IDR 55.00	201.64M
2026-09-18	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 57.00	59.53M
2026-09-17	IDR 59.00	+1.72%	IDR 57.00	IDR 59.00	IDR 56.00	109.30M
2026-09-16	IDR 58.00	-1.69%	IDR 59.00	IDR 59.00	IDR 57.00	87.88M
2026-09-15	IDR 59.00	+1.72%	IDR 58.00	IDR 59.00	IDR 57.00	75.51M
2026-09-14	IDR 58.00	0.00%	IDR 58.00	IDR 58.00	IDR 56.00	63.94M
2026-09-11	IDR 58.00	+1.75%	IDR 57.00	IDR 58.00	IDR 56.00	61.66M
2026-09-10	IDR 57.00	-5.00%	IDR 60.00	IDR 60.00	IDR 57.00	121.71M
2026-09-09	IDR 60.00	0.00%	IDR 60.00	IDR 60.00	IDR 58.00	63.49M
2026-09-08	IDR 60.00	+3.45%	IDR 59.00	IDR 60.00	IDR 58.00	91.84M
2026-09-07	IDR 58.00	-3.33%	IDR 59.00	IDR 60.00	IDR 58.00	44.41M
2026-09-04	IDR 60.00	-1.64%	IDR 60.00	IDR 61.00	IDR 59.00	96.87M
2026-09-03	IDR 61.00	+1.67%	IDR 60.00	IDR 62.00	IDR 59.00	200.05M
2026-09-02	IDR 60.00	+1.69%	IDR 60.00	IDR 60.00	IDR 58.00	56.16M
2026-09-01	IDR 59.00	0.00%	IDR 59.00	IDR 61.00	IDR 58.00	111.35M
2026-08-31	IDR 59.00	0.00%	IDR 59.00	IDR 60.00	IDR 58.00	76.42M
2026-08-28	IDR 59.00	+1.72%	IDR 58.00	IDR 60.00	IDR 57.00	100.62M
2026-08-27	IDR 58.00	+3.57%	IDR 56.00	IDR 60.00	IDR 55.00	159.87M
2026-08-26	IDR 56.00	-3.45%	IDR 58.00	IDR 59.00	IDR 55.00	164.41M
2026-08-24	IDR 58.00	-3.33%	IDR 60.00	IDR 60.00	IDR 57.00	172.53M
2026-08-21	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	81.34M
2026-08-20	IDR 60.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	157.80M
2026-08-19	IDR 60.00	-1.64%	IDR 62.00	IDR 62.00	IDR 59.00	110.68M
2026-08-18	IDR 61.00	+3.39%	IDR 60.00	IDR 64.00	IDR 59.00	332.08M
2026-08-14	IDR 59.00	-1.67%	IDR 60.00	IDR 63.00	IDR 58.00	521.26M
2026-08-13	IDR 60.00	-3.23%	IDR 63.00	IDR 65.00	IDR 58.00	332.24M
2026-08-12	IDR 62.00	0.00%	IDR 62.00	IDR 63.00	IDR 59.00	381.35M
2026-08-11	IDR 62.00	-12.68%	IDR 70.00	IDR 71.00	IDR 61.00	1.53B
2026-08-10	IDR 71.00	+31.48%	IDR 55.00	IDR 71.00	IDR 54.00	2.84B
2026-08-07	IDR 54.00	-1.82%	IDR 54.00	IDR 55.00	IDR 53.00	57.90M
2026-08-06	IDR 55.00	0.00%	IDR 55.00	IDR 55.00	IDR 53.00	87.24M
2026-08-05	IDR 55.00	+1.85%	IDR 53.00	IDR 55.00	IDR 53.00	63.95M
2026-08-04	IDR 54.00	0.00%	IDR 53.00	IDR 54.00	IDR 53.00	44.19M
2026-08-03	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 52.00	51.62M
2026-07-31	IDR 54.00	-1.82%	IDR 55.00	IDR 55.00	IDR 53.00	136.40M
2026-07-30	IDR 55.00	-1.79%	IDR 55.00	IDR 56.00	IDR 54.00	107.31M
2026-07-29	IDR 56.00	+1.82%	IDR 55.00	IDR 56.00	IDR 54.00	67.14M
2026-07-28	IDR 55.00	0.00%	IDR 54.00	IDR 56.00	IDR 54.00	82.25M
2026-07-27	IDR 55.00	+1.85%	IDR 54.00	IDR 55.00	IDR 53.00	77.37M
2026-07-24	IDR 54.00	-1.82%	IDR 55.00	IDR 55.00	IDR 52.00	92.43M
2026-07-23	IDR 55.00	+3.77%	IDR 53.00	IDR 55.00	IDR 52.00	119.04M
2026-07-22	IDR 53.00	-1.85%	IDR 54.00	IDR 54.00	IDR 52.00	75.27M
2026-07-21	IDR 54.00	+1.89%	IDR 53.00	IDR 54.00	IDR 52.00	82.03M
2026-07-20	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 52.00	36.37M
2026-07-17	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 51.00	49.21M
2026-07-16	IDR 53.00	+1.92%	IDR 52.00	IDR 53.00	IDR 51.00	42.98M
2026-07-15	IDR 52.00	0.00%	IDR 53.00	IDR 53.00	IDR 51.00	65.88M
2026-07-14	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	35.09M
2026-07-13	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 51.00	51.45M
2026-07-10	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	49.23M
2026-07-09	IDR 53.00	+3.92%	IDR 52.00	IDR 53.00	IDR 51.00	41.56M
2026-07-08	IDR 51.00	-3.77%	IDR 52.00	IDR 53.00	IDR 51.00	48.63M
2026-07-07	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 51.00	41.14M
2026-07-06	IDR 53.00	+1.92%	IDR 51.00	IDR 53.00	IDR 51.00	42.01M
2026-07-03	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	57.09M
2026-07-02	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	28.44M
2026-07-01	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	9.18M
2026-06-30	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	56.20M
2026-06-29	IDR 52.00	+1.96%	IDR 51.00	IDR 52.00	IDR 50.00	46.05M
2026-06-26	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 51.00	10.55M
2026-06-25	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	48.65M
2026-06-24	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 51.00	53.03M
2026-06-23	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 52.00	30.48M
2026-06-22	IDR 52.00	0.00%	IDR 52.00	IDR 54.00	IDR 51.00	58.96M
2026-06-19	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	38.59M
2026-06-18	IDR 53.00	-1.85%	IDR 53.00	IDR 54.00	IDR 52.00	8.59M
2026-06-17	IDR 54.00	+1.89%	IDR 54.00	IDR 54.00	IDR 52.00	31.72M
2026-06-15	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 51.00	76.32M
2026-06-12	IDR 52.00	+4.00%	IDR 50.00	IDR 53.00	IDR 50.00	79.46M
2026-06-11	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	51.58M
2026-06-10	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	72.72M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	87.79M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	15.66M
2026-06-05	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	40.05M
2026-06-04	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 50.00	140.51M
2026-06-03	IDR 51.00	-3.77%	IDR 53.00	IDR 53.00	IDR 50.00	98.08M
2026-06-02	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	34.68M
2026-05-29	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	49.31M
2026-05-28	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 53.00	0
2026-05-27	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 53.00	0
2026-05-26	IDR 53.00	-3.64%	IDR 56.00	IDR 57.00	IDR 53.00	40.24M