Price History - GMFI

Kembali ke Company
Ticker: GMFI
Company: PT Garuda Maintenance Facility Aero Asia Tbk.
Date Open High Low Close Volume Value
06-May-2025 49.00 49.00 48.00 48.00 114,400 0
05-May-2025 49.00 49.00 49.00 49.00 73,600 0
02-May-2025 49.00 49.00 49.00 49.00 318,100 0
30-Apr-2025 49.00 49.00 49.00 49.00 967,000 0
29-Apr-2025 48.00 49.00 48.00 49.00 913,900 0
28-Apr-2025 48.00 48.00 48.00 48.00 1,006,100 0
25-Apr-2025 48.00 48.00 48.00 48.00 627,400 0
24-Apr-2025 47.00 48.00 47.00 48.00 825,700 0
23-Apr-2025 47.00 47.00 47.00 47.00 396,000 0
22-Apr-2025 47.00 47.00 47.00 47.00 380,800 0
21-Apr-2025 47.00 47.00 47.00 47.00 744,400 0
17-Apr-2025 48.00 48.00 48.00 48.00 1,123,300 0
16-Apr-2025 48.00 48.00 47.00 48.00 348,800 0
15-Apr-2025 48.00 48.00 48.00 48.00 1,929,700 0
14-Apr-2025 48.00 48.00 47.00 48.00 2,466,200 0
11-Apr-2025 45.00 48.00 45.00 48.00 570,400 0
10-Apr-2025 45.00 45.00 45.00 45.00 1,697,900 0
09-Apr-2025 42.00 45.00 42.00 45.00 1,764,400 0
08-Apr-2025 42.00 43.00 42.00 43.00 1,040,300 0
27-Mar-2025 42.00 46.00 42.00 46.00 2,819,800 0
26-Mar-2025 42.00 42.00 41.00 42.00 619,100 0
25-Mar-2025 38.00 42.00 38.00 42.00 1,970,900 0
24-Mar-2025 41.00 41.00 39.00 39.00 1,039,200 0
21-Mar-2025 42.00 42.00 41.00 41.00 815,200 0
20-Mar-2025 42.00 42.00 41.00 42.00 390,000 0
19-Mar-2025 43.00 43.00 43.00 43.00 49,600 0
18-Mar-2025 44.00 44.00 43.00 43.00 51,400 0
17-Mar-2025 42.00 42.00 41.00 42.00 1,597,700 0
14-Mar-2025 42.00 42.00 42.00 42.00 1,574,900 0
13-Mar-2025 43.00 43.00 43.00 43.00 157,500 0
12-Mar-2025 42.00 43.00 42.00 43.00 282,500 0
11-Mar-2025 43.00 43.00 42.00 42.00 921,300 0
10-Mar-2025 43.00 43.00 42.00 42.00 454,300 0
07-Mar-2025 43.00 44.00 43.00 43.00 493,100 0
06-Mar-2025 44.00 44.00 43.00 44.00 1,768,700 0
05-Mar-2025 44.00 44.00 44.00 44.00 130,800 0
04-Mar-2025 44.00 44.00 42.00 44.00 1,009,600 0
03-Mar-2025 42.00 44.00 41.00 44.00 962,800 0
28-Feb-2025 43.00 43.00 42.00 42.00 595,900 0
27-Feb-2025 45.00 45.00 43.00 43.00 1,181,400 0
26-Feb-2025 44.00 45.00 44.00 45.00 989,200 0
25-Feb-2025 46.00 46.00 44.00 44.00 277,600 0
24-Feb-2025 46.00 46.00 46.00 46.00 167,100 0
21-Feb-2025 46.00 46.00 46.00 46.00 652,900 0
20-Feb-2025 46.00 46.00 46.00 46.00 903,900 0
19-Feb-2025 45.00 45.00 44.00 44.00 1,188,100 0
18-Feb-2025 47.00 47.00 46.00 46.00 964,100 0
17-Feb-2025 46.00 47.00 46.00 47.00 1,462,700 0
14-Feb-2025 47.00 47.00 46.00 46.00 119,400 0
13-Feb-2025 46.00 47.00 46.00 47.00 125,300 0
12-Feb-2025 45.00 46.00 45.00 46.00 207,700 0
11-Feb-2025 44.00 44.00 44.00 44.00 1,670,000 0
10-Feb-2025 45.00 45.00 45.00 45.00 763,900 0
07-Feb-2025 47.00 47.00 43.00 43.00 1,296,700 0
06-Feb-2025 47.00 47.00 47.00 47.00 133,600 0
05-Feb-2025 48.00 48.00 47.00 47.00 1,468,400 0
04-Feb-2025 47.00 47.00 47.00 47.00 3,302,600 0
03-Feb-2025 47.00 48.00 47.00 48.00 954,900 0
31-Jan-2025 47.00 47.00 47.00 47.00 708,900 0
30-Jan-2025 48.00 48.00 47.00 47.00 366,100 0
24-Jan-2025 48.00 48.00 48.00 48.00 5,109,400 0
23-Jan-2025 48.00 48.00 48.00 48.00 2,855,100 0
22-Jan-2025 49.00 49.00 48.00 48.00 1,942,400 0
21-Jan-2025 50.00 50.00 49.00 49.00 260,800 0
20-Jan-2025 49.00 50.00 49.00 50.00 523,200 0
17-Jan-2025 50.00 50.00 50.00 50.00 449,000 0
16-Jan-2025 48.00 50.00 48.00 50.00 1,040,500 0
15-Jan-2025 49.00 49.00 49.00 49.00 1,170,700 0
14-Jan-2025 49.00 50.00 49.00 50.00 1,403,600 0
13-Jan-2025 50.00 50.00 49.00 50.00 914,300 0
10-Jan-2025 49.00 50.00 48.00 50.00 723,000 0
09-Jan-2025 48.00 49.00 48.00 49.00 785,400 0
08-Jan-2025 46.00 47.00 46.00 47.00 1,752,300 0
07-Jan-2025 48.00 48.00 47.00 47.00 2,022,000 0
06-Jan-2025 48.00 48.00 47.00 47.00 1,137,700 0
03-Jan-2025 48.00 48.00 48.00 48.00 1,416,600 0
02-Jan-2025 49.00 49.00 48.00 48.00 494,500 0
30-Dec-2024 49.00 49.00 49.00 49.00 479,100 0
27-Dec-2024 49.00 49.00 49.00 49.00 2,312,500 0
24-Dec-2024 50.00 50.00 49.00 49.00 2,764,400 0
23-Dec-2024 50.00 50.00 50.00 50.00 5,936,700 0
20-Dec-2024 47.30 47.30 47.30 47.30 6,077,050 0
19-Dec-2024 48.21 48.21 47.30 48.21 355,313 0
18-Dec-2024 49.12 49.12 46.39 49.12 108,726 0
17-Dec-2024 49.12 49.12 49.12 49.12 102,350 0
16-Dec-2024 48.21 49.12 48.21 49.12 80,143 0
13-Dec-2024 54.00 54.00 53.00 53.00 1,123,900 0
12-Dec-2024 55.00 55.00 55.00 55.00 514,800 0
11-Dec-2024 53.00 55.00 53.00 55.00 555,800 0
10-Dec-2024 54.00 54.00 53.00 53.00 708,600 0
09-Dec-2024 54.00 55.00 54.00 54.00 1,410,300 0
06-Dec-2024 54.00 54.00 54.00 54.00 160,500 0
05-Dec-2024 55.00 55.00 54.00 54.00 281,900 0
04-Dec-2024 55.00 55.00 54.00 55.00 686,200 0
03-Dec-2024 55.00 55.00 55.00 55.00 2,520,400 0
02-Dec-2024 53.00 55.00 53.00 55.00 897,700 0
29-Nov-2024 52.00 52.00 51.00 52.00 2,621,000 0
28-Nov-2024 53.00 53.00 53.00 53.00 70,500 0
26-Nov-2024 53.00 53.00 53.00 53.00 451,800 0
25-Nov-2024 55.00 55.00 53.00 53.00 811,900 0