Price History - GMFI

Kembali ke Company
Ticker: GMFI
Company: PT Garuda Maintenance Facility Aero Asia Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 96.00 102.00 84.00 84.00 98,406,000 0
25-Aug-2023 93.00 93.00 86.00 93.00 32,398,800 0
24-Aug-2023 80.00 85.00 78.00 85.00 53,839,500 0
23-Aug-2023 72.00 78.00 71.00 78.00 43,107,400 0
22-Aug-2023 66.00 71.00 65.00 71.00 24,306,400 0
21-Aug-2023 62.00 67.00 62.00 65.00 20,696,000 0
18-Aug-2023 62.00 63.00 61.00 61.00 2,643,700 0
16-Aug-2023 63.00 64.00 61.00 62.00 6,633,500 0
15-Aug-2023 63.00 64.00 62.00 63.00 1,815,500 0
14-Aug-2023 62.00 63.00 62.00 62.00 3,061,000 0
11-Aug-2023 61.00 64.00 61.00 62.00 8,669,200 0
10-Aug-2023 62.00 64.00 61.00 61.00 5,835,300 0
09-Aug-2023 61.00 63.00 61.00 61.00 2,536,500 0
08-Aug-2023 61.00 65.00 60.00 61.00 22,139,200 0
07-Aug-2023 58.00 62.00 58.00 60.00 9,096,100 0
04-Aug-2023 58.00 59.00 57.00 58.00 685,800 0
03-Aug-2023 60.00 60.00 57.00 58.00 2,071,300 0
02-Aug-2023 60.00 61.00 59.00 60.00 4,454,400 0
01-Aug-2023 59.00 60.00 58.00 59.00 1,905,500 0
31-Jul-2023 58.00 60.00 57.00 58.00 2,258,600 0
28-Jul-2023 57.00 61.00 57.00 57.00 3,579,500 0
27-Jul-2023 58.00 59.00 57.00 57.00 1,509,000 0
26-Jul-2023 60.00 60.00 55.00 58.00 7,640,900 0
25-Jul-2023 60.00 60.00 59.00 60.00 780,000 0
24-Jul-2023 61.00 61.00 59.00 60.00 2,380,500 0
21-Jul-2023 61.00 62.00 59.00 60.00 2,045,700 0
20-Jul-2023 61.00 62.00 60.00 61.00 1,081,700 0
18-Jul-2023 62.00 63.00 60.00 61.00 1,606,900 0
17-Jul-2023 58.00 62.00 58.00 62.00 3,543,900 0
14-Jul-2023 60.00 60.00 58.00 59.00 4,581,200 0
13-Jul-2023 56.00 60.00 56.00 58.00 6,101,100 0
12-Jul-2023 57.00 57.00 54.00 56.00 4,414,100 0
11-Jul-2023 57.00 57.00 56.00 56.00 1,175,700 0
10-Jul-2023 57.00 58.00 56.00 57.00 2,025,100 0
07-Jul-2023 56.00 57.00 56.00 57.00 771,200 0
06-Jul-2023 57.00 57.00 55.00 56.00 924,200 0
05-Jul-2023 58.00 58.00 55.00 57.00 1,275,500 0
04-Jul-2023 56.00 57.00 55.00 57.00 1,390,800 0
03-Jul-2023 54.00 58.00 54.00 56.00 3,865,600 0
27-Jun-2023 56.00 56.00 54.00 54.00 321,400 0
26-Jun-2023 54.00 56.00 54.00 55.00 2,102,300 0
23-Jun-2023 54.00 55.00 54.00 54.00 737,900 0
22-Jun-2023 55.00 56.00 54.00 55.00 513,200 0
21-Jun-2023 54.00 55.00 53.00 55.00 708,400 0
20-Jun-2023 55.00 56.00 54.00 54.00 1,048,700 0
19-Jun-2023 58.00 58.00 53.00 55.00 3,693,400 0
16-Jun-2023 55.00 57.00 53.00 56.00 3,250,300 0
15-Jun-2023 55.00 55.00 54.00 55.00 622,500 0
14-Jun-2023 57.00 57.00 51.00 55.00 13,937,500 0
13-Jun-2023 58.00 58.00 55.00 56.00 2,759,200 0
12-Jun-2023 58.00 58.00 55.00 57.00 2,815,900 0
09-Jun-2023 56.00 58.00 55.00 58.00 2,113,900 0
08-Jun-2023 58.00 58.00 55.00 56.00 1,899,000 0
07-Jun-2023 58.00 58.00 56.00 58.00 2,950,300 0
06-Jun-2023 59.00 60.00 57.00 58.00 4,327,900 0
05-Jun-2023 60.00 60.00 55.00 58.00 5,719,100 0
31-May-2023 69.00 69.00 59.00 61.00 13,018,300 0
30-May-2023 58.00 63.00 54.00 63.00 17,876,500 0
29-May-2023 62.00 62.00 58.00 58.00 9,486,400 0
26-May-2023 70.00 70.00 62.00 62.00 11,500,000 0
25-May-2023 63.00 66.00 61.00 66.00 32,982,000 0
24-May-2023 55.00 60.00 54.00 60.00 31,459,900 0
23-May-2023 52.00 56.00 52.00 55.00 7,661,800 0
22-May-2023 54.00 54.00 52.00 53.00 3,624,900 0
19-May-2023 54.00 54.00 52.00 53.00 1,117,300 0
17-May-2023 53.00 55.00 52.00 53.00 5,251,500 0
16-May-2023 54.00 55.00 52.00 54.00 3,551,400 0
15-May-2023 53.00 55.00 52.00 54.00 3,550,800 0
12-May-2023 53.00 54.00 51.00 53.00 918,800 0
11-May-2023 54.00 54.00 52.00 53.00 1,937,000 0
10-May-2023 52.00 54.00 52.00 52.00 162,200 0
09-May-2023 53.00 53.00 52.00 52.00 460,700 0
08-May-2023 53.00 53.00 51.00 52.00 570,500 0
05-May-2023 52.00 53.00 51.00 53.00 779,800 0
04-May-2023 52.00 53.00 51.00 52.00 1,467,700 0
03-May-2023 54.00 55.00 51.00 52.00 9,822,100 0
02-May-2023 55.00 56.00 53.00 54.00 1,780,700 0
28-Apr-2023 55.00 56.00 54.00 55.00 4,796,400 0
27-Apr-2023 55.00 55.00 53.00 54.00 2,535,500 0
26-Apr-2023 52.00 54.00 51.00 53.00 3,854,200 0
18-Apr-2023 51.00 52.00 50.00 51.00 717,300 0
17-Apr-2023 50.00 52.00 50.00 51.00 2,730,400 0
14-Apr-2023 51.00 51.00 50.00 50.00 11,185,000 0
13-Apr-2023 51.00 52.00 50.00 51.00 7,215,100 0
12-Apr-2023 52.00 52.00 51.00 51.00 1,441,300 0
11-Apr-2023 52.00 52.00 51.00 51.00 451,100 0
10-Apr-2023 52.00 53.00 51.00 52.00 1,779,400 0
06-Apr-2023 53.00 53.00 52.00 52.00 319,800 0
05-Apr-2023 54.00 54.00 52.00 53.00 810,200 0
04-Apr-2023 54.00 55.00 52.00 54.00 808,500 0
03-Apr-2023 54.00 55.00 53.00 53.00 738,700 0
31-Mar-2023 54.00 54.00 53.00 53.00 606,000 0
30-Mar-2023 53.00 55.00 53.00 54.00 1,809,100 0
29-Mar-2023 53.00 54.00 52.00 53.00 1,102,900 0
28-Mar-2023 53.00 53.00 52.00 53.00 892,900 0
27-Mar-2023 52.00 53.00 51.00 53.00 629,700 0
24-Mar-2023 51.00 53.00 51.00 51.00 2,320,200 0
21-Mar-2023 51.00 52.00 50.00 51.00 1,781,900 0
20-Mar-2023 52.00 53.00 51.00 51.00 2,115,600 0
17-Mar-2023 52.00 53.00 51.00 52.00 2,307,200 0