Price History - GMFI

Kembali ke Company
Ticker: GMFI
Company: PT Garuda Maintenance Facility Aero Asia Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 56.00 57.00 53.00 55.00 70,988,500 0
15-May-2026 56.00 56.00 56.00 56.00 0 0
14-May-2026 56.00 56.00 56.00 56.00 0 0
13-May-2026 58.00 58.00 55.00 56.00 61,257,900 0
12-May-2026 58.00 59.00 57.00 58.00 21,801,500 0
11-May-2026 58.00 59.00 56.00 58.00 67,737,500 0
08-May-2026 61.00 61.00 58.00 58.00 71,140,100 0
07-May-2026 62.00 63.00 60.00 61.00 40,395,100 0
06-May-2026 61.00 62.00 60.00 61.00 45,375,800 0
05-May-2026 60.00 62.00 59.00 61.00 51,225,100 0
04-May-2026 63.00 63.00 59.00 60.00 99,645,400 0
30-Apr-2026 66.00 66.00 61.00 63.00 46,094,300 0
29-Apr-2026 64.00 66.00 63.00 66.00 63,808,200 0
28-Apr-2026 64.00 65.00 62.00 65.00 54,210,300 0
27-Apr-2026 61.00 64.00 61.00 64.00 48,538,200 0
24-Apr-2026 66.00 66.00 61.00 61.00 83,270,600 0
23-Apr-2026 66.00 68.00 64.00 65.00 61,442,200 0
22-Apr-2026 65.00 67.00 64.00 66.00 73,955,500 0
21-Apr-2026 66.00 66.00 63.00 65.00 65,883,600 0
20-Apr-2026 69.00 69.00 65.00 66.00 125,815,300 0
17-Apr-2026 69.00 70.00 67.00 68.00 73,939,300 0
16-Apr-2026 70.00 72.00 68.00 69.00 154,225,600 0
15-Apr-2026 70.00 71.00 67.00 69.00 105,619,700 0
14-Apr-2026 65.00 71.00 64.00 70.00 336,407,800 0
13-Apr-2026 60.00 65.00 59.00 64.00 171,141,100 0
10-Apr-2026 61.00 62.00 60.00 60.00 63,178,200 0
09-Apr-2026 60.00 62.00 59.00 61.00 66,816,200 0
08-Apr-2026 61.00 62.00 60.00 60.00 87,685,200 0
07-Apr-2026 60.00 62.00 59.00 60.00 61,543,600 0
06-Apr-2026 59.00 63.00 57.00 60.00 134,910,100 0
02-Apr-2026 63.00 64.00 60.00 60.00 122,534,500 0
01-Apr-2026 66.00 68.00 62.00 63.00 256,879,900 0
31-Mar-2026 84.00 85.00 66.00 66.00 1,788,146,600 0
30-Mar-2026 68.00 77.00 68.00 77.00 243,851,600 0
27-Mar-2026 72.00 72.00 66.00 70.00 173,802,400 0
26-Mar-2026 66.00 66.00 66.00 66.00 29,986,200 0
25-Mar-2026 60.00 61.00 58.00 60.00 45,726,800 0
17-Mar-2026 55.00 59.00 55.00 58.00 21,301,100 0
16-Mar-2026 53.00 55.00 53.00 54.00 19,785,800 0
13-Mar-2026 57.00 57.00 55.00 55.00 18,295,300 0
12-Mar-2026 56.00 58.00 56.00 58.00 16,269,900 0
11-Mar-2026 57.00 57.00 57.00 57.00 11,629,300 0
10-Mar-2026 56.00 57.00 56.00 57.00 34,010,300 0
09-Mar-2026 55.00 55.00 54.00 55.00 33,481,700 0
06-Mar-2026 60.00 60.00 58.00 58.00 38,790,600 0
05-Mar-2026 60.00 60.00 60.00 60.00 21,748,800 0