Price History - GMFI

Kembali ke Company
Ticker: GMFI
Company: PT Garuda Maintenance Facility Aero Asia Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 76.00 78.00 75.00 77.00 2,487,500 0
06-Jun-2022 76.00 77.00 76.00 76.00 732,600 0
03-Jun-2022 77.00 78.00 76.00 76.00 1,025,100 0
02-Jun-2022 76.00 78.00 76.00 77.00 1,654,500 0
31-May-2022 78.00 78.00 75.00 76.00 3,250,300 0
30-May-2022 76.00 79.00 76.00 78.00 771,700 0
27-May-2022 76.00 78.00 75.00 76.00 1,970,700 0
25-May-2022 78.00 79.00 76.00 77.00 627,800 0
24-May-2022 78.00 80.00 76.00 78.00 1,365,700 0
23-May-2022 79.00 81.00 76.00 77.00 928,000 0
20-May-2022 78.00 83.00 78.00 78.00 2,696,800 0
19-May-2022 78.00 78.00 77.00 78.00 921,300 0
18-May-2022 79.00 80.00 77.00 78.00 354,100 0
17-May-2022 80.00 80.00 77.00 79.00 1,441,300 0
13-May-2022 77.00 80.00 74.00 79.00 2,338,600 0
12-May-2022 82.00 83.00 77.00 77.00 6,203,300 0
11-May-2022 85.00 85.00 81.00 82.00 1,374,100 0
10-May-2022 85.00 90.00 81.00 84.00 6,543,200 0
09-May-2022 81.00 86.00 80.00 82.00 7,750,300 0
28-Apr-2022 82.00 86.00 77.00 81.00 6,865,000 0
27-Apr-2022 85.00 90.00 80.00 82.00 26,059,800 0
26-Apr-2022 76.00 82.00 76.00 82.00 24,471,400 0
25-Apr-2022 70.00 75.00 70.00 75.00 13,489,600 0
22-Apr-2022 70.00 70.00 68.00 69.00 222,100 0
21-Apr-2022 69.00 70.00 68.00 69.00 122,200 0
20-Apr-2022 68.00 70.00 68.00 69.00 599,500 0
19-Apr-2022 70.00 70.00 68.00 68.00 859,600 0
18-Apr-2022 68.00 70.00 68.00 70.00 939,200 0
14-Apr-2022 70.00 70.00 68.00 68.00 928,700 0
13-Apr-2022 70.00 70.00 69.00 70.00 319,000 0
12-Apr-2022 69.00 71.00 69.00 70.00 1,401,000 0
11-Apr-2022 70.00 71.00 69.00 70.00 548,700 0
08-Apr-2022 70.00 71.00 69.00 70.00 1,446,500 0
07-Apr-2022 70.00 72.00 70.00 70.00 668,800 0
06-Apr-2022 70.00 71.00 69.00 70.00 692,400 0
05-Apr-2022 70.00 71.00 70.00 70.00 442,400 0
04-Apr-2022 69.00 71.00 69.00 70.00 890,200 0
01-Apr-2022 70.00 71.00 70.00 70.00 613,600 0
31-Mar-2022 70.00 71.00 70.00 70.00 916,600 0
30-Mar-2022 72.00 72.00 70.00 70.00 918,000 0
29-Mar-2022 71.00 72.00 70.00 71.00 1,232,800 0
28-Mar-2022 72.00 72.00 70.00 71.00 1,527,300 0
25-Mar-2022 72.00 72.00 70.00 72.00 877,400 0
24-Mar-2022 70.00 72.00 70.00 72.00 1,845,200 0
23-Mar-2022 70.00 72.00 70.00 70.00 2,127,100 0
22-Mar-2022 71.00 71.00 70.00 70.00 594,000 0
21-Mar-2022 70.00 71.00 69.00 71.00 1,335,700 0
18-Mar-2022 69.00 70.00 69.00 70.00 343,600 0
17-Mar-2022 69.00 70.00 68.00 69.00 290,500 0
16-Mar-2022 68.00 70.00 68.00 68.00 517,600 0
15-Mar-2022 69.00 69.00 68.00 68.00 765,600 0
14-Mar-2022 70.00 70.00 68.00 69.00 981,100 0
11-Mar-2022 69.00 71.00 69.00 70.00 1,062,300 0
10-Mar-2022 68.00 70.00 68.00 69.00 1,801,700 0
09-Mar-2022 67.00 69.00 67.00 68.00 987,500 0
08-Mar-2022 67.00 67.00 63.00 67.00 873,100 0
07-Mar-2022 67.00 67.00 63.00 66.00 1,249,000 0
04-Mar-2022 68.00 69.00 67.00 67.00 630,300 0
02-Mar-2022 68.00 70.00 68.00 68.00 371,100 0
01-Mar-2022 69.00 70.00 68.00 69.00 1,423,800 0
25-Feb-2022 68.00 70.00 68.00 69.00 585,100 0
24-Feb-2022 69.00 70.00 67.00 68.00 1,489,000 0
23-Feb-2022 71.00 71.00 68.00 69.00 3,691,100 0
22-Feb-2022 71.00 72.00 70.00 71.00 1,200,900 0
21-Feb-2022 70.00 71.00 69.00 71.00 810,800 0
18-Feb-2022 70.00 72.00 70.00 70.00 2,914,300 0
17-Feb-2022 71.00 71.00 70.00 70.00 945,500 0
16-Feb-2022 70.00 71.00 70.00 71.00 428,600 0
15-Feb-2022 71.00 72.00 70.00 71.00 1,007,400 0
14-Feb-2022 71.00 71.00 69.00 71.00 1,590,100 0
11-Feb-2022 71.00 72.00 70.00 70.00 654,800 0
10-Feb-2022 72.00 72.00 70.00 71.00 1,938,600 0
09-Feb-2022 70.00 72.00 70.00 72.00 786,300 0
08-Feb-2022 70.00 72.00 70.00 70.00 1,180,600 0
07-Feb-2022 71.00 71.00 70.00 70.00 1,673,400 0
04-Feb-2022 72.00 72.00 70.00 71.00 693,600 0
03-Feb-2022 72.00 72.00 70.00 72.00 4,255,400 0
02-Feb-2022 74.00 75.00 71.00 72.00 2,496,400 0
31-Jan-2022 72.00 76.00 72.00 74.00 4,094,200 0
28-Jan-2022 65.00 72.00 65.00 72.00 7,984,200 0
27-Jan-2022 64.00 69.00 64.00 66.00 4,198,700 0
26-Jan-2022 62.00 64.00 61.00 64.00 1,557,000 0
25-Jan-2022 60.00 64.00 60.00 62.00 963,500 0
24-Jan-2022 61.00 62.00 61.00 62.00 1,103,800 0
21-Jan-2022 59.00 64.00 59.00 61.00 273,500 0
20-Jan-2022 60.00 64.00 60.00 63.00 1,012,900 0
19-Jan-2022 63.00 64.00 60.00 63.00 3,072,300 0
18-Jan-2022 65.00 66.00 63.00 63.00 1,616,200 0
17-Jan-2022 67.00 67.00 65.00 66.00 1,624,200 0
14-Jan-2022 68.00 68.00 67.00 67.00 885,800 0
13-Jan-2022 66.00 68.00 65.00 68.00 822,200 0
12-Jan-2022 68.00 68.00 65.00 66.00 1,230,300 0
11-Jan-2022 69.00 70.00 67.00 68.00 1,756,000 0
10-Jan-2022 70.00 70.00 69.00 70.00 73,900 0
07-Jan-2022 70.00 71.00 69.00 70.00 1,360,100 0
06-Jan-2022 71.00 72.00 69.00 70.00 1,357,700 0
05-Jan-2022 70.00 72.00 70.00 71.00 97,200 0
04-Jan-2022 70.00 71.00 69.00 70.00 897,800 0
03-Jan-2022 75.00 75.00 69.00 70.00 5,802,100 0
30-Dec-2021 76.00 77.00 74.00 74.00 605,900 0