PT Garuda Maintenance Facility Aero Asia Tbk(ID:GMFI)
Rp40.00+3.00 (+8.11%)
ID:GMFI
PT Garuda Maintenance Facility Aero Asia Tbk historical prices
Rp40.00
At close:+3.00 (+8.11%)
PT Garuda Maintenance Facility Aero Asia Tbk (GMFI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.00 | 41.00 | 37.00 | 40.00 | 40.00 | +8.11% | 40,971,199 | 0.45 |
| Nov 10, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | -7.50% | 12,773,900 | 0.13 |
| Nov 09, 2026 | 40.00 | 41.00 | 38.00 | 38.00 | 38.00 | -5.00% | 27,881,199 | 0.27 |
| Nov 06, 2026 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | 0.00% | 24,892,900 | 0.20 |
| Nov 05, 2026 | 37.00 | 41.00 | 37.00 | 40.00 | 40.00 | +8.11% | 46,173,801 | 0.27 |
| Nov 04, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 0.00% | 25,816,301 | 0.15 |
| Nov 03, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 39,246,301 | 0.23 |
| Nov 02, 2026 | 38.00 | 40.00 | 36.00 | 39.00 | 39.00 | +2.63% | 76,938,203 | 0.45 |
| Oct 30, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 0.00% | 24,509,100 | 0.14 |
| Oct 29, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 20,524,900 | 0.12 |
| Oct 28, 2026 | 38.00 | 40.00 | 37.00 | 40.00 | 40.00 | +5.26% | 28,881,000 | 0.17 |
| Oct 27, 2026 | 40.00 | 41.00 | 38.00 | 38.00 | 38.00 | -5.00% | 38,810,700 | 0.22 |
| Oct 26, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 14,211,100 | 0.08 |
| Oct 23, 2026 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 0.00% | 12,973,800 | 0.07 |
| Oct 22, 2026 | 40.00 | 42.00 | 39.00 | 42.00 | 42.00 | +2.44% | 17,784,200 | 0.10 |
| Oct 21, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 28,071,200 | 0.16 |
| Oct 20, 2026 | 37.00 | 42.00 | 37.00 | 42.00 | 42.00 | +7.69% | 40,553,400 | 0.22 |
| Oct 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | 9,987,500 | 0.05 |
| Oct 16, 2026 | 41.00 | 48.00 | 41.00 | 41.00 | 41.00 | -14.58% | 80,776,200 | 0.44 |
| Oct 15, 2026 | 51.00 | 51.00 | 48.00 | 48.00 | 48.00 | -5.88% | 115,090,500 | 0.64 |
| Oct 14, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 0.00% | 79,919,800 | 0.44 |
| Oct 13, 2026 | 50.00 | 52.00 | 48.00 | 51.00 | 51.00 | +4.08% | 160,725,600 | 0.90 |
| Oct 12, 2026 | 52.00 | 52.00 | 49.00 | 49.00 | 49.00 | -5.77% | 81,466,400 | 0.46 |
| Oct 09, 2026 | 51.00 | 52.00 | 49.00 | 52.00 | 52.00 | +1.96% | 70,529,400 | 0.40 |
| Oct 08, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 95,544,600 | 0.54 |
| Oct 07, 2026 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 0.00% | 98,230,100 | 0.56 |
| Oct 06, 2026 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | +3.92% | 145,092,600 | 0.83 |
| Oct 05, 2026 | 51.00 | 52.00 | 49.00 | 51.00 | 51.00 | 0.00% | 82,471,900 | 0.47 |
| Oct 02, 2026 | 51.00 | 52.00 | 48.00 | 51.00 | 51.00 | 0.00% | 124,875,600 | 0.72 |
| Oct 01, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 62,036,800 | 0.36 |
| Sep 30, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 0.00% | 71,020,600 | 0.41 |
| Sep 29, 2026 | 51.00 | 52.00 | 49.00 | 52.00 | 52.00 | +1.96% | 86,577,200 | 0.51 |
| Sep 28, 2026 | 52.00 | 54.00 | 48.00 | 51.00 | 51.00 | -5.56% | 205,864,800 | 1.23 |
| Sep 25, 2026 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | -3.57% | 199,843,500 | 1.21 |
| Sep 24, 2026 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 0.00% | 65,544,204 | 0.40 |
| Sep 23, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 0.00% | 39,130,200 | 0.24 |
| Sep 22, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 0.00% | 110,049,700 | 0.67 |
| Sep 21, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 201,638,400 | 1.25 |
| Sep 18, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 59,528,900 | 0.37 |
| Sep 17, 2026 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | +1.72% | 109,298,400 | 0.68 |
| Sep 16, 2026 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | -1.69% | 87,882,400 | 0.55 |
| Sep 15, 2026 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | +1.72% | 75,505,000 | 0.48 |
| Sep 14, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 0.00% | 63,936,000 | 0.41 |
| Sep 11, 2026 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | +1.75% | 61,662,900 | 0.39 |
| Sep 10, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.00% | 121,707,800 | 0.78 |
| Sep 09, 2026 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 0.00% | 63,494,700 | 0.41 |
| Sep 08, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | +3.45% | 91,844,400 | 0.59 |
| Sep 07, 2026 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 44,408,300 | 0.28 |
| Sep 04, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 96,869,400 | 0.62 |
| Sep 03, 2026 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | +1.67% | 200,054,800 | 1.31 |
