Price History - GMFI

Kembali ke Company
Ticker: GMFI
Company: PT Garuda Maintenance Facility Aero Asia Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 75.00 76.00 75.00 76.00 297,800 0
28-Dec-2021 75.00 76.00 74.00 75.00 266,600 0
27-Dec-2021 74.00 76.00 74.00 74.00 661,600 0
24-Dec-2021 75.00 76.00 74.00 75.00 434,600 0
23-Dec-2021 75.00 76.00 74.00 76.00 520,900 0
22-Dec-2021 75.00 77.00 74.00 75.00 524,800 0
21-Dec-2021 76.00 77.00 75.00 76.00 495,500 0
20-Dec-2021 77.00 78.00 76.00 76.00 891,000 0
17-Dec-2021 79.00 80.00 77.00 77.00 1,210,200 0
16-Dec-2021 78.00 80.00 77.00 78.00 735,700 0
15-Dec-2021 79.00 80.00 79.00 79.00 230,000 0
14-Dec-2021 80.00 80.00 78.00 78.00 295,500 0
13-Dec-2021 79.00 81.00 79.00 80.00 348,600 0
10-Dec-2021 80.00 80.00 79.00 80.00 551,300 0
09-Dec-2021 80.00 80.00 79.00 80.00 291,800 0
08-Dec-2021 80.00 80.00 79.00 80.00 202,900 0
07-Dec-2021 80.00 80.00 79.00 80.00 246,900 0
06-Dec-2021 81.00 83.00 78.00 80.00 1,282,300 0
03-Dec-2021 86.00 86.00 79.00 81.00 2,473,100 0
02-Dec-2021 79.00 86.00 77.00 80.00 7,791,900 0
01-Dec-2021 78.00 80.00 77.00 79.00 894,900 0
30-Nov-2021 82.00 84.00 78.00 79.00 5,301,200 0
29-Nov-2021 85.00 85.00 81.00 82.00 2,141,200 0
26-Nov-2021 83.00 87.00 82.00 83.00 7,194,400 0
25-Nov-2021 84.00 86.00 83.00 84.00 449,100 0
24-Nov-2021 84.00 85.00 83.00 84.00 1,056,000 0
23-Nov-2021 82.00 85.00 81.00 84.00 717,600 0
22-Nov-2021 84.00 84.00 83.00 83.00 589,300 0
19-Nov-2021 84.00 85.00 83.00 84.00 583,100 0
18-Nov-2021 85.00 85.00 83.00 84.00 352,800 0
17-Nov-2021 86.00 86.00 83.00 84.00 775,800 0
16-Nov-2021 86.00 86.00 84.00 84.00 750,200 0
15-Nov-2021 87.00 91.00 85.00 86.00 1,216,700 0
12-Nov-2021 85.00 91.00 83.00 87.00 2,859,300 0
11-Nov-2021 82.00 87.00 82.00 84.00 983,000 0
10-Nov-2021 86.00 90.00 84.00 87.00 4,766,200 0
09-Nov-2021 84.00 89.00 81.00 88.00 3,990,000 0
08-Nov-2021 82.00 84.00 82.00 84.00 609,000 0
05-Nov-2021 82.00 84.00 81.00 83.00 429,300 0
04-Nov-2021 83.00 84.00 81.00 82.00 1,030,400 0
03-Nov-2021 83.00 85.00 82.00 83.00 548,900 0
02-Nov-2021 82.00 84.00 80.00 83.00 1,481,700 0
01-Nov-2021 82.00 83.00 81.00 82.00 1,532,000 0
29-Oct-2021 84.00 84.00 82.00 83.00 1,162,300 0
28-Oct-2021 80.00 85.00 80.00 84.00 632,000 0
27-Oct-2021 82.00 88.00 82.00 84.00 1,049,500 0
26-Oct-2021 78.00 86.00 78.00 86.00 1,795,900 0
25-Oct-2021 86.00 88.00 82.00 82.00 7,788,100 0
22-Oct-2021 93.00 93.00 88.00 88.00 8,563,000 0
21-Oct-2021 95.00 97.00 93.00 93.00 2,986,500 0
19-Oct-2021 97.00 99.00 95.00 96.00 2,503,600 0
18-Oct-2021 97.00 98.00 96.00 97.00 1,230,200 0
15-Oct-2021 95.00 97.00 95.00 96.00 751,500 0
14-Oct-2021 96.00 96.00 94.00 95.00 1,222,500 0