Garuda Maintenance Facility AeroAsia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 58.000 | 68.000 | 58.000 | 68.000 | 68.000 | 119,146,300 |
| 2026-01-28 | 69.000 | 69.000 | 64.000 | 64.000 | 64.000 | 157,882,000 |
| 2026-01-27 | 69.000 | 71.000 | 69.000 | 71.000 | 71.000 | 68,507,500 |
| 2026-01-26 | 72.000 | 72.000 | 71.000 | 71.000 | 71.000 | 82,773,100 |
| 2026-01-23 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 60,507,800 |
| 2026-01-22 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 101,039,400 |
| 2026-01-21 | 74.000 | 74.000 | 72.000 | 72.000 | 72.000 | 119,534,400 |
| 2026-01-20 | 71.000 | 74.000 | 71.000 | 74.000 | 74.000 | 186,567,400 |
| 2026-01-19 | 76.000 | 76.000 | 71.000 | 71.000 | 71.000 | 504,372,200 |
| 2026-01-16 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2026-01-15 | 75.000 | 79.000 | 75.000 | 78.000 | 78.000 | 419,149,300 |
| 2026-01-14 | 83.000 | 85.000 | 83.000 | 83.000 | 83.000 | 313,895,800 |
| 2026-01-13 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 92,161,900 |
| 2026-01-12 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 88,338,700 |
| 2026-01-09 | 70.000 | 77.000 | 70.000 | 77.000 | 77.000 | 239,698,200 |
| 2026-01-08 | 73.000 | 73.000 | 70.000 | 70.000 | 70.000 | 207,947,800 |
| 2026-01-07 | 72.000 | 73.000 | 72.000 | 73.000 | 73.000 | 121,830,000 |
| 2026-01-06 | 72.000 | 76.000 | 72.000 | 76.000 | 76.000 | 144,168,700 |
| 2026-01-05 | 74.000 | 74.000 | 71.000 | 71.000 | 71.000 | 173,010,600 |
| 2026-01-02 | 79.000 | 79.000 | 74.000 | 74.000 | 74.000 | 236,765,900 |
| 2026-01-01 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2025-12-31 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2025-12-30 | 85.000 | 85.000 | 82.000 | 82.000 | 82.000 | 73,121,200 |
| 2025-12-29 | 95.000 | 95.000 | 91.000 | 91.000 | 91.000 | 21,877,500 |
| 2025-12-26 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-12-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-12-24 | 102.00 | 102.00 | 95.000 | 95.000 | 95.000 | 56,284,300 |
| 2025-12-23 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 24,703,700 |
| 2025-12-22 | 95.000 | 96.000 | 95.000 | 96.000 | 96.000 | 23,914,500 |
| 2025-12-19 | 92.358 | 92.358 | 88.428 | 88.428 | 88.428 | 42,262,620 |
| 2025-12-18 | 97.599 | 97.599 | 94.978 | 94.978 | 94.978 | 60,423,807 |
| 2025-12-17 | 94.978 | 97.599 | 94.978 | 97.599 | 97.599 | 69,242,883 |
| 2025-12-16 | 160.00 | 160.00 | 139.00 | 139.00 | 139.00 | 54,821,200 |
| 2025-12-15 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 59,864,800 |
| 2025-12-12 | 121.00 | 135.00 | 121.00 | 135.00 | 135.00 | 53,477,100 |
| 2025-12-11 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 21,149,100 |
| 2025-12-10 | 151.00 | 151.00 | 136.00 | 136.00 | 136.00 | 31,588,000 |
| 2025-12-09 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | 50,735,300 |
| 2025-12-08 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 30,667,700 |
| 2025-12-05 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 32,377,300 |
| 2025-12-04 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 31,309,500 |
| 2025-12-03 | 99.000 | 106.00 | 99.000 | 106.00 | 106.00 | 33,013,500 |
| 2025-12-02 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 42,167,700 |
| 2025-12-01 | 86.000 | 90.000 | 86.000 | 90.000 | 90.000 | 18,454,200 |
| 2025-11-28 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 43,580,100 |
| 2025-11-27 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 80,732,700 |
| 2025-11-26 | 81.000 | 81.000 | 80.000 | 81.000 | 81.000 | 27,570,600 |
| 2025-11-25 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 8,723,600 |
| 2025-11-24 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 16,765,900 |
| 2025-11-21 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 8,693,000 |
| 2025-11-20 | 80.000 | 81.000 | 80.000 | 81.000 | 81.000 | 13,208,700 |
| 2025-11-19 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 6,025,700 |
| 2025-11-18 | 81.000 | 81.000 | 80.000 | 80.000 | 80.000 | 4,528,700 |
| 2025-11-17 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 15,701,000 |
| 2025-11-14 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 15,726,100 |
| 2025-11-13 | 79.000 | 81.000 | 79.000 | 81.000 | 81.000 | 8,215,300 |
| 2025-11-12 | 81.000 | 81.000 | 79.000 | 79.000 | 79.000 | 6,070,300 |
| 2025-11-11 | 83.000 | 85.000 | 81.000 | 81.000 | 81.000 | 10,146,200 |
| 2025-11-10 | 86.000 | 86.000 | 83.000 | 83.000 | 83.000 | 6,884,100 |
| 2025-11-07 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 2,496,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-03-20 | 1.8180 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.