Price History - GMFI

Kembali ke Company
Ticker: GMFI
Company: PT Garuda Maintenance Facility Aero Asia Tbk.
Date Open High Low Close Volume Value
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
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