IDX · GMFI · stock
PT Garuda Maintenance Facility Aero Asia Tbk (GMFI) stock price history
Every IDX trading session of PT Garuda Maintenance Facility Aero Asia Tbk from Oct 10, 2017 to Nov 13, 2026: 2,232 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMFI adjusted close, 2017 to 2026
- IDR 393.89
- All time high, 2017
- IDR 152.00
- 52 week high, IDR 35.00 low
- 2,232
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
GMFI key facts
- PT Garuda Maintenance Facility Aero Asia Tbk (GMFI) closed at IDR 43.00 on Nov 13, 2026 on IDX.
- GMFI's all time high close is IDR 393.89, set on Nov 6, 2017; its all time low close is IDR 37.00 on Nov 3, 2026.
- GMFI's 52 week range is IDR 35.00 to IDR 152.00.
- GMFI returned -46.9% over the year to Nov 13, 2026 and -50.6% over five years.
- Since Oct 10, 2017 GMFI returned -88%, -20.8% a year compounded.
- GMFI's deepest drawdown was -90.6% from Nov 6, 2017 to Nov 3, 2026.
- DataCedar holds 2,232 daily sessions of GMFI history from Oct 10, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GMFI price chart, 2017 to 2026
GMFI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.7% |
| 3 months | -28.3% |
| 6 months | -23.2% |
| Year to date | -47.6% |
| 1 year | -46.9% |
| 3 years | -46.3% |
| 5 years | -50.6% |
| 10 years | n/a |
| Since Oct 10, 2017 | -88.0% |
| Compound annual growth, 9.1 years | -20.8% |
GMFI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 393.89 on Nov 6, 2017
- All time low close
- IDR 37.00 on Nov 3, 2026
- 52 week high
- IDR 152.00 on Dec 9, 2025
- 52 week low
- IDR 35.00 on Nov 4, 2026
- Deepest drawdown
- -90.6% from Nov 6, 2017 to Nov 3, 2026, not yet recovered
- Best single session
- +31.5% on Aug 10, 2026
- Worst single session
- -28.2% on Dec 15, 2025
- Volatility, 1 year annualised
- 84.2%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, +67%
- Worst calendar year
- 2021, -52%
GMFI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 10, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 79.00 | IDR 92.00 | IDR 35.00 | IDR 43.00 | -47.6% | 23.8B | 208 |
| 2025 | IDR 49.00 | IDR 152.00 | IDR 38.00 | IDR 82.00 | +67.3% | 2.2B | 236 |
| 2024 | IDR 80.00 | IDR 80.00 | IDR 45.00 | IDR 49.00 | -38.7% | 338.3M | 237 |
| 2023 | IDR 66.00 | IDR 102.00 | IDR 50.00 | IDR 80.00 | +21.2% | 1.5B | 239 |
| 2022 | IDR 75.00 | IDR 90.00 | IDR 58.00 | IDR 66.00 | -10.8% | 541.5M | 246 |
| 2021 | IDR 153.00 | IDR 169.00 | IDR 70.00 | IDR 74.00 | -51.6% | 2.5B | 247 |
| 2020 | IDR 172.00 | IDR 195.00 | IDR 57.00 | IDR 153.00 | -11.0% | 8.3B | 242 |
| 2019 | IDR 214.60 | IDR 317.92 | IDR 154.00 | IDR 172.00 | -19.8% | 3.1B | 257 |
| 2018 | IDR 313.14 | IDR 399.80 | IDR 198.70 | IDR 214.60 | -31.5% | 1.4B | 261 |
| 2017 | IDR 403.74 | IDR 403.74 | IDR 293.45 | IDR 313.14 | n/a | 658.4M | 59 |
GMFI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 43.00 | +13.2% |
| October 2026 | IDR 38.00 | -26.9% |
| September 2026 | IDR 52.00 | -11.9% |
| August 2026 | IDR 59.00 | +9.3% |
| July 2026 | IDR 54.00 | +5.9% |
| June 2026 | IDR 51.00 | -3.8% |
| May 2026 | IDR 53.00 | -15.9% |
| April 2026 | IDR 63.00 | -4.5% |
| March 2026 | IDR 66.00 | +3.1% |
| February 2026 | IDR 64.00 | -1.5% |
| January 2026 | IDR 65.00 | -20.7% |
| December 2025 | IDR 82.00 | -2.4% |
About the GMFI data
Daily bars. 2,232 sessions from Oct 10, 2017 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AGMFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- GHON PT Gihon Telekomunikasi Indonesia Tbk
- GIAA PT. Garuda Indonesia (Persero) Tbk
- GJTL PT. Gajah Tunggal Tbk
- GLVA PT Galva Technologies Tbk
- GMTD PT Gowa Makassar Tourism Development Tbk
- GOLD PT Visi Telekomunikasi Infrastruktur Tbk
- GOLF PT Intra Golflink Resorts Tbk
- GOOD PT Garudafood Putra Putri Jaya Tbk
Common questions
GMFI share price history
