Price History - GMFI

Kembali ke Company
Ticker: GMFI
Company: PT Garuda Maintenance Facility Aero Asia Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 80.00 80.00 78.00 79.00 1,103,900 0
18-Jan-2024 80.00 80.00 79.00 79.00 425,600 0
17-Jan-2024 79.00 80.00 78.00 79.00 2,638,500 0
16-Jan-2024 79.00 80.00 79.00 80.00 536,600 0
15-Jan-2024 79.00 80.00 78.00 80.00 3,074,800 0
12-Jan-2024 80.00 80.00 79.00 80.00 7,701,800 0
11-Jan-2024 79.00 80.00 78.00 79.00 2,167,000 0
10-Jan-2024 79.00 80.00 78.00 79.00 646,000 0
09-Jan-2024 80.00 80.00 78.00 79.00 654,500 0
08-Jan-2024 79.00 80.00 78.00 80.00 651,000 0
05-Jan-2024 80.00 80.00 79.00 80.00 663,100 0
04-Jan-2024 79.00 80.00 78.00 79.00 1,061,300 0
03-Jan-2024 80.00 80.00 78.00 79.00 1,156,700 0
02-Jan-2024 80.00 80.00 78.00 79.00 3,020,800 0
29-Dec-2023 80.00 81.00 79.00 80.00 2,054,600 0
28-Dec-2023 78.00 80.00 78.00 79.00 1,079,300 0
27-Dec-2023 78.00 79.00 77.00 78.00 307,800 0
22-Dec-2023 70.00 78.00 70.00 78.00 1,177,600 0
21-Dec-2023 79.00 80.00 76.00 77.00 1,990,600 0
20-Dec-2023 77.00 80.00 77.00 79.00 1,374,100 0
19-Dec-2023 78.00 78.00 75.00 78.00 2,323,900 0
18-Dec-2023 79.00 80.00 77.00 78.00 6,605,900 0
15-Dec-2023 79.00 81.00 78.00 80.00 1,454,200 0
14-Dec-2023 79.00 80.00 79.00 80.00 1,306,600 0
13-Dec-2023 80.00 80.00 79.00 80.00 374,300 0
12-Dec-2023 80.00 80.00 78.00 80.00 1,151,500 0
11-Dec-2023 80.00 81.00 79.00 80.00 3,894,000 0
08-Dec-2023 80.00 82.00 79.00 81.00 2,710,700 0
07-Dec-2023 80.00 81.00 79.00 80.00 2,320,000 0
06-Dec-2023 80.00 81.00 79.00 80.00 2,092,300 0
05-Dec-2023 80.00 81.00 80.00 81.00 1,293,300 0
04-Dec-2023 80.00 81.00 80.00 80.00 2,968,200 0
01-Dec-2023 80.00 81.00 80.00 81.00 415,400 0
30-Nov-2023 81.00 82.00 80.00 81.00 367,000 0
29-Nov-2023 80.00 81.00 80.00 80.00 860,100 0
28-Nov-2023 81.00 82.00 78.00 80.00 7,751,000 0
27-Nov-2023 81.00 82.00 80.00 81.00 503,800 0
24-Nov-2023 82.00 82.00 80.00 82.00 1,186,400 0
23-Nov-2023 81.00 82.00 80.00 81.00 1,244,800 0
22-Nov-2023 81.00 81.00 80.00 80.00 891,100 0
21-Nov-2023 81.00 81.00 80.00 81.00 1,190,200 0
20-Nov-2023 81.00 82.00 80.00 80.00 2,264,400 0
17-Nov-2023 82.00 82.00 81.00 81.00 1,077,500 0
16-Nov-2023 81.00 83.00 81.00 82.00 1,585,800 0
15-Nov-2023 79.00 83.00 79.00 82.00 2,391,300 0
14-Nov-2023 80.00 84.00 80.00 82.00 5,382,700 0
13-Nov-2023 81.00 84.00 80.00 80.00 6,474,200 0
10-Nov-2023 80.00 80.00 79.00 79.00 746,600 0
09-Nov-2023 80.00 81.00 79.00 80.00 678,100 0
08-Nov-2023 79.00 80.00 77.00 80.00 2,051,900 0
07-Nov-2023 80.00 80.00 79.00 79.00 1,814,200 0
06-Nov-2023 80.00 80.00 79.00 80.00 2,497,300 0
03-Nov-2023 78.00 80.00 77.00 80.00 6,394,700 0
02-Nov-2023 76.00 78.00 76.00 78.00 2,729,000 0
01-Nov-2023 81.00 82.00 76.00 77.00 8,365,000 0
31-Oct-2023 80.00 82.00 79.00 81.00 3,203,800 0
30-Oct-2023 85.00 85.00 80.00 81.00 7,116,300 0
27-Oct-2023 77.00 85.00 77.00 84.00 23,232,600 0
26-Oct-2023 79.00 79.00 76.00 78.00 1,470,000 0
25-Oct-2023 83.00 85.00 77.00 78.00 15,610,900 0
24-Oct-2023 74.00 81.00 74.00 81.00 12,797,400 0
23-Oct-2023 75.00 77.00 72.00 74.00 7,330,200 0
20-Oct-2023 76.00 77.00 75.00 76.00 1,482,600 0
19-Oct-2023 78.00 79.00 75.00 76.00 3,649,400 0
18-Oct-2023 77.00 79.00 76.00 78.00 8,830,400 0
17-Oct-2023 77.00 79.00 76.00 77.00 3,827,900 0
16-Oct-2023 79.00 80.00 77.00 77.00 4,684,800 0
13-Oct-2023 80.00 82.00 75.00 79.00 9,556,600 0
12-Oct-2023 81.00 81.00 80.00 81.00 1,421,000 0
11-Oct-2023 80.00 82.00 80.00 81.00 1,576,900 0
10-Oct-2023 81.00 81.00 80.00 80.00 1,443,400 0
09-Oct-2023 81.00 82.00 80.00 81.00 1,116,900 0
06-Oct-2023 82.00 83.00 81.00 81.00 1,352,800 0
05-Oct-2023 81.00 87.00 81.00 82.00 8,455,000 0
04-Oct-2023 81.00 81.00 79.00 81.00 4,107,800 0
03-Oct-2023 83.00 83.00 80.00 80.00 2,479,100 0
02-Oct-2023 80.00 85.00 80.00 82.00 6,694,300 0
29-Sep-2023 80.00 82.00 79.00 80.00 3,575,400 0
27-Sep-2023 79.00 81.00 79.00 80.00 2,579,600 0
26-Sep-2023 81.00 81.00 79.00 79.00 4,863,500 0
25-Sep-2023 81.00 82.00 79.00 81.00 4,648,400 0
22-Sep-2023 81.00 82.00 79.00 81.00 4,028,900 0
21-Sep-2023 81.00 82.00 80.00 81.00 1,484,300 0
20-Sep-2023 82.00 82.00 80.00 81.00 3,780,700 0
19-Sep-2023 81.00 83.00 80.00 82.00 2,347,700 0
18-Sep-2023 72.00 84.00 72.00 80.00 9,944,600 0
15-Sep-2023 82.00 84.00 79.00 80.00 14,792,300 0
14-Sep-2023 79.00 86.00 79.00 82.00 29,972,900 0
13-Sep-2023 80.00 81.00 79.00 79.00 4,635,500 0
12-Sep-2023 80.00 85.00 78.00 80.00 14,752,800 0
11-Sep-2023 77.00 79.00 75.00 79.00 10,943,000 0
08-Sep-2023 78.00 79.00 75.00 75.00 5,207,400 0
07-Sep-2023 83.00 83.00 75.00 78.00 6,581,500 0
06-Sep-2023 78.00 82.00 72.00 78.00 64,427,500 0
05-Sep-2023 69.00 75.00 69.00 75.00 18,130,600 0
04-Sep-2023 59.00 69.00 59.00 69.00 12,525,200 0
01-Sep-2023 71.00 73.00 65.00 65.00 37,254,200 0
31-Aug-2023 67.00 75.00 67.00 72.00 12,264,200 0
30-Aug-2023 77.00 79.00 73.00 74.00 19,242,800 0
29-Aug-2023 76.00 80.00 76.00 77.00 79,251,400 0