Price History - GMFI

Kembali ke Company
Ticker: GMFI
Company: PT Garuda Maintenance Facility Aero Asia Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 59.00 59.00 55.00 55.00 61,066,400 0
03-Mar-2026 60.00 60.00 58.00 59.00 43,917,400 0
02-Mar-2026 60.00 63.00 60.00 61.00 55,365,300 0
27-Feb-2026 62.00 64.00 62.00 64.00 16,267,700 0
26-Feb-2026 64.00 64.00 63.00 64.00 22,595,700 0
25-Feb-2026 64.00 64.00 64.00 64.00 15,214,600 0
24-Feb-2026 66.00 66.00 64.00 64.00 40,472,300 0
23-Feb-2026 68.00 68.00 66.00 66.00 49,124,900 0
20-Feb-2026 68.00 68.00 68.00 68.00 14,279,600 0
19-Feb-2026 69.00 69.00 68.00 69.00 16,719,300 0
18-Feb-2026 69.00 70.00 69.00 69.00 28,449,200 0
13-Feb-2026 71.00 71.00 70.00 70.00 12,158,900 0
12-Feb-2026 71.00 72.00 71.00 71.00 21,260,800 0
11-Feb-2026 69.00 70.00 69.00 70.00 37,396,700 0
10-Feb-2026 69.00 69.00 67.00 69.00 36,223,000 0
09-Feb-2026 65.00 67.00 65.00 67.00 14,634,600 0
06-Feb-2026 67.00 67.00 67.00 67.00 44,729,100 0
05-Feb-2026 67.00 69.00 67.00 69.00 31,960,400 0
04-Feb-2026 69.00 69.00 68.00 69.00 48,998,200 0
03-Feb-2026 60.00 64.00 60.00 64.00 33,848,800 0
02-Feb-2026 60.00 60.00 59.00 59.00 123,678,500 0
30-Jan-2026 68.00 68.00 65.00 65.00 75,119,400 0
29-Jan-2026 58.00 68.00 58.00 68.00 119,146,300 0
28-Jan-2026 69.00 69.00 64.00 64.00 157,882,000 0
27-Jan-2026 69.00 71.00 69.00 71.00 68,507,500 0
26-Jan-2026 72.00 72.00 71.00 71.00 82,773,100 0
23-Jan-2026 72.00 72.00 72.00 72.00 60,507,800 0
22-Jan-2026 71.00 71.00 71.00 71.00 101,039,400 0
21-Jan-2026 74.00 74.00 72.00 72.00 119,534,400 0
20-Jan-2026 71.00 74.00 71.00 74.00 186,567,400 0
19-Jan-2026 76.00 76.00 71.00 71.00 504,372,200 0
15-Jan-2026 75.00 79.00 75.00 78.00 419,149,300 0
14-Jan-2026 83.00 85.00 83.00 83.00 313,895,800 0
13-Jan-2026 92.00 92.00 92.00 92.00 92,161,900 0
12-Jan-2026 84.00 84.00 84.00 84.00 88,338,700 0
09-Jan-2026 70.00 77.00 70.00 77.00 239,698,200 0
08-Jan-2026 73.00 73.00 70.00 70.00 207,947,800 0
07-Jan-2026 72.00 73.00 72.00 73.00 121,830,000 0
06-Jan-2026 72.00 76.00 72.00 76.00 144,168,700 0
05-Jan-2026 74.00 74.00 71.00 71.00 173,010,600 0
02-Jan-2026 79.00 79.00 74.00 74.00 236,765,900 0
30-Dec-2025 85.00 85.00 82.00 82.00 73,121,200 0
29-Dec-2025 95.00 95.00 91.00 91.00 21,877,500 0
24-Dec-2025 102.00 102.00 95.00 95.00 56,284,300 0
23-Dec-2025 105.00 105.00 105.00 105.00 24,703,700 0
22-Dec-2025 95.00 96.00 95.00 96.00 23,914,500 0
19-Dec-2025 92.36 92.36 88.43 88.43 42,262,620 0
18-Dec-2025 97.60 97.60 94.98 94.98 60,423,807 0
17-Dec-2025 94.98 97.60 94.98 97.60 69,242,883 0
16-Dec-2025 104.80 104.80 91.05 91.05 83,693,515 0
15-Dec-2025 96.94 96.94 96.94 96.94 91,393,394 0
12-Dec-2025 121.00 135.00 121.00 135.00 53,477,100 0
11-Dec-2025 123.00 123.00 123.00 123.00 21,149,100 0
10-Dec-2025 151.00 151.00 136.00 136.00 31,588,000 0