Price History - GMFI

Kembali ke Company
Ticker: GMFI
Company: PT Garuda Maintenance Facility Aero Asia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 51.00 52.00 49.00 52.00 70,529,400 0
08-Oct-2026 53.00 53.00 51.00 51.00 95,544,600 0
07-Oct-2026 53.00 54.00 51.00 53.00 98,230,100 0
06-Oct-2026 51.00 54.00 51.00 53.00 145,092,600 0
05-Oct-2026 51.00 52.00 49.00 51.00 82,471,900 0
02-Oct-2026 51.00 52.00 48.00 51.00 124,875,600 0
01-Oct-2026 52.00 52.00 50.00 51.00 62,036,800 0
30-Sep-2026 52.00 52.00 50.00 52.00 71,020,600 0
29-Sep-2026 51.00 52.00 49.00 52.00 86,577,200 0
28-Sep-2026 52.00 54.00 48.00 51.00 205,864,800 0
25-Sep-2026 55.00 56.00 52.00 54.00 199,843,500 0
24-Sep-2026 56.00 56.00 54.00 56.00 65,544,200 0
23-Sep-2026 56.00 56.00 55.00 56.00 39,130,200 0
22-Sep-2026 56.00 57.00 55.00 56.00 110,049,700 0
21-Sep-2026 57.00 58.00 55.00 56.00 201,638,400 0
18-Sep-2026 59.00 59.00 57.00 58.00 59,528,900 0
17-Sep-2026 57.00 59.00 56.00 59.00 109,298,400 0
16-Sep-2026 59.00 59.00 57.00 58.00 87,882,400 0
15-Sep-2026 58.00 59.00 57.00 59.00 75,505,000 0
14-Sep-2026 58.00 58.00 56.00 58.00 63,936,000 0
11-Sep-2026 57.00 58.00 56.00 58.00 61,662,900 0
10-Sep-2026 60.00 60.00 57.00 57.00 121,707,800 0
09-Sep-2026 60.00 60.00 58.00 60.00 63,494,700 0
08-Sep-2026 59.00 60.00 58.00 60.00 91,844,400 0
07-Sep-2026 59.00 60.00 58.00 58.00 44,408,300 0
04-Sep-2026 60.00 61.00 59.00 60.00 96,869,400 0
03-Sep-2026 60.00 62.00 59.00 61.00 200,054,800 0
02-Sep-2026 60.00 60.00 58.00 60.00 56,163,000 0
01-Sep-2026 59.00 61.00 58.00 59.00 111,348,800 0
31-Aug-2026 59.00 60.00 58.00 59.00 76,415,000 0
28-Aug-2026 58.00 60.00 57.00 59.00 100,617,200 0
27-Aug-2026 56.00 60.00 55.00 58.00 159,870,100 0
26-Aug-2026 58.00 59.00 55.00 56.00 164,406,600 0
24-Aug-2026 60.00 60.00 57.00 58.00 172,529,300 0
21-Aug-2026 60.00 61.00 59.00 60.00 81,344,800 0
20-Aug-2026 60.00 61.00 59.00 60.00 157,797,000 0
19-Aug-2026 62.00 62.00 59.00 60.00 110,680,200 0
18-Aug-2026 60.00 64.00 59.00 61.00 332,084,300 0
14-Aug-2026 60.00 63.00 58.00 59.00 521,256,200 0
13-Aug-2026 63.00 65.00 58.00 60.00 332,243,900 0
12-Aug-2026 62.00 63.00 59.00 62.00 381,354,100 0
11-Aug-2026 70.00 71.00 61.00 62.00 1,534,775,700 0
10-Aug-2026 55.00 71.00 54.00 71.00 2,840,533,700 0
07-Aug-2026 54.00 55.00 53.00 54.00 57,895,900 0
06-Aug-2026 55.00 55.00 53.00 55.00 87,239,800 0
05-Aug-2026 53.00 55.00 53.00 55.00 63,949,000 0
04-Aug-2026 53.00 54.00 53.00 54.00 44,190,200 0
03-Aug-2026 54.00 54.00 52.00 54.00 51,616,500 0
31-Jul-2026 55.00 55.00 53.00 54.00 136,396,000 0
30-Jul-2026 55.00 56.00 54.00 55.00 107,313,900 0
29-Jul-2026 55.00 56.00 54.00 56.00 67,138,100 0
28-Jul-2026 54.00 56.00 54.00 55.00 82,248,200 0
27-Jul-2026 54.00 55.00 53.00 55.00 77,368,600 0
24-Jul-2026 55.00 55.00 52.00 54.00 92,426,300 0
23-Jul-2026 53.00 55.00 52.00 55.00 119,036,200 0
22-Jul-2026 54.00 54.00 52.00 53.00 75,273,100 0
21-Jul-2026 53.00 54.00 52.00 54.00 82,031,700 0
20-Jul-2026 53.00 53.00 52.00 53.00 36,366,500 0
17-Jul-2026 53.00 53.00 51.00 53.00 49,205,500 0
16-Jul-2026 52.00 53.00 51.00 53.00 42,977,000 0
15-Jul-2026 53.00 53.00 51.00 52.00 65,877,700 0
14-Jul-2026 52.00 53.00 51.00 52.00 35,093,900 0
13-Jul-2026 52.00 52.00 51.00 52.00 51,445,700 0
10-Jul-2026 53.00 53.00 51.00 52.00 49,225,900 0
09-Jul-2026 52.00 53.00 51.00 53.00 41,563,900 0
08-Jul-2026 52.00 53.00 51.00 51.00 48,634,900 0
07-Jul-2026 53.00 54.00 51.00 53.00 41,143,000 0
06-Jul-2026 51.00 53.00 51.00 53.00 42,011,000 0
03-Jul-2026 51.00 52.00 50.00 52.00 57,090,500 0
02-Jul-2026 51.00 51.00 50.00 51.00 28,441,200 0
01-Jul-2026 51.00 51.00 50.00 51.00 9,177,100 0
30-Jun-2026 52.00 52.00 50.00 51.00 56,204,800 0
29-Jun-2026 51.00 52.00 50.00 52.00 46,047,200 0
26-Jun-2026 52.00 53.00 51.00 51.00 10,545,400 0
25-Jun-2026 53.00 53.00 51.00 52.00 48,652,200 0
24-Jun-2026 53.00 54.00 51.00 53.00 53,032,400 0
23-Jun-2026 52.00 54.00 52.00 53.00 30,484,200 0
22-Jun-2026 52.00 54.00 51.00 52.00 58,959,600 0
19-Jun-2026 53.00 53.00 51.00 52.00 38,591,100 0
18-Jun-2026 53.00 54.00 52.00 53.00 8,591,300 0
17-Jun-2026 54.00 54.00 52.00 54.00 31,724,500 0
15-Jun-2026 52.00 54.00 51.00 53.00 76,320,600 0
12-Jun-2026 50.00 53.00 50.00 52.00 79,460,400 0
11-Jun-2026 50.00 51.00 50.00 50.00 51,576,000 0
10-Jun-2026 50.00 51.00 50.00 50.00 72,724,800 0
09-Jun-2026 50.00 52.00 50.00 50.00 87,794,000 0
08-Jun-2026 50.00 50.00 50.00 50.00 15,655,600 0
05-Jun-2026 50.00 51.00 50.00 50.00 40,052,000 0
04-Jun-2026 51.00 51.00 50.00 51.00 140,509,300 0
03-Jun-2026 53.00 53.00 50.00 51.00 98,075,000 0
02-Jun-2026 53.00 54.00 52.00 53.00 34,683,300 0
29-May-2026 53.00 54.00 52.00 53.00 49,308,300 0
28-May-2026 53.00 53.00 53.00 53.00 0 0
27-May-2026 53.00 53.00 53.00 53.00 0 0
26-May-2026 56.00 57.00 53.00 53.00 40,242,900 0
25-May-2026 53.00 57.00 52.00 55.00 57,569,800 0
22-May-2026 52.00 53.00 51.00 52.00 67,484,500 0
21-May-2026 53.00 54.00 50.00 52.00 107,485,900 0
20-May-2026 53.00 54.00 51.00 53.00 38,404,200 0
19-May-2026 55.00 56.00 51.00 54.00 63,045,000 0