Price History - GMFI

Kembali ke Company
Ticker: GMFI
Company: PT Garuda Maintenance Facility Aero Asia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 52.00 53.00 51.00 52.00 2,861,900 0
15-Mar-2023 53.00 54.00 51.00 52.00 6,632,500 0
14-Mar-2023 58.00 58.00 54.00 54.00 10,829,100 0
13-Mar-2023 58.00 59.00 57.00 58.00 571,400 0
10-Mar-2023 58.00 59.00 57.00 58.00 1,097,200 0
09-Mar-2023 58.00 59.00 58.00 58.00 1,108,900 0
08-Mar-2023 58.00 60.00 58.00 58.00 1,187,600 0
07-Mar-2023 59.00 60.00 58.00 59.00 4,109,900 0
06-Mar-2023 58.00 63.00 58.00 58.00 11,615,800 0
03-Mar-2023 58.00 60.00 58.00 59.00 1,552,000 0
02-Mar-2023 60.00 60.00 58.00 58.00 4,816,300 0
01-Mar-2023 60.00 60.00 57.00 58.00 7,453,300 0
28-Feb-2023 58.00 60.00 58.00 60.00 6,216,800 0
27-Feb-2023 59.00 60.00 58.00 59.00 584,400 0
24-Feb-2023 59.00 60.00 58.00 59.00 810,000 0
23-Feb-2023 59.00 60.00 58.00 58.00 890,900 0
22-Feb-2023 59.00 60.00 58.00 59.00 886,200 0
21-Feb-2023 60.00 61.00 59.00 59.00 1,438,900 0
20-Feb-2023 61.00 62.00 58.00 60.00 6,691,500 0
17-Feb-2023 62.00 62.00 61.00 61.00 1,370,800 0
16-Feb-2023 59.00 64.00 58.00 62.00 33,895,100 0
15-Feb-2023 59.00 60.00 58.00 59.00 2,165,900 0
14-Feb-2023 58.00 60.00 58.00 59.00 3,505,000 0
13-Feb-2023 59.00 59.00 57.00 59.00 3,086,500 0
10-Feb-2023 59.00 60.00 58.00 59.00 3,897,600 0
09-Feb-2023 60.00 60.00 59.00 59.00 649,200 0
08-Feb-2023 59.00 61.00 59.00 61.00 634,100 0
07-Feb-2023 60.00 61.00 59.00 61.00 1,378,500 0
06-Feb-2023 60.00 61.00 59.00 61.00 1,084,200 0
03-Feb-2023 59.00 60.00 59.00 60.00 1,034,500 0
02-Feb-2023 60.00 60.00 58.00 59.00 4,521,100 0
01-Feb-2023 60.00 61.00 59.00 60.00 1,177,000 0
31-Jan-2023 60.00 61.00 59.00 60.00 1,601,000 0
30-Jan-2023 60.00 61.00 60.00 60.00 1,906,300 0
27-Jan-2023 61.00 61.00 60.00 61.00 2,965,300 0
26-Jan-2023 62.00 62.00 60.00 61.00 1,797,600 0
25-Jan-2023 61.00 62.00 60.00 61.00 2,629,100 0
24-Jan-2023 61.00 62.00 61.00 61.00 737,200 0
20-Jan-2023 63.00 63.00 61.00 62.00 1,584,200 0
19-Jan-2023 62.00 66.00 61.00 63.00 7,040,100 0
18-Jan-2023 62.00 65.00 60.00 62.00 23,393,800 0
17-Jan-2023 60.00 62.00 60.00 62.00 835,100 0
16-Jan-2023 60.00 62.00 60.00 60.00 1,698,600 0
13-Jan-2023 61.00 61.00 59.00 60.00 701,100 0
12-Jan-2023 59.00 62.00 59.00 60.00 1,173,700 0
11-Jan-2023 60.00 60.00 59.00 59.00 1,722,200 0
10-Jan-2023 60.00 61.00 60.00 60.00 1,046,300 0
09-Jan-2023 60.00 62.00 60.00 60.00 2,434,600 0
06-Jan-2023 61.00 62.00 60.00 61.00 2,505,100 0
05-Jan-2023 66.00 66.00 61.00 61.00 5,999,700 0
04-Jan-2023 68.00 69.00 64.00 65.00 6,619,100 0
03-Jan-2023 66.00 73.00 66.00 68.00 53,982,800 0
02-Jan-2023 66.00 67.00 63.00 67.00 2,472,400 0
30-Dec-2022 69.00 70.00 65.00 66.00 3,063,500 0
29-Dec-2022 67.00 72.00 65.00 69.00 20,228,000 0
28-Dec-2022 60.00 66.00 59.00 66.00 7,418,900 0
27-Dec-2022 60.00 60.00 58.00 60.00 1,134,700 0
26-Dec-2022 60.00 60.00 58.00 60.00 1,526,400 0
23-Dec-2022 60.00 60.00 59.00 60.00 463,400 0
22-Dec-2022 60.00 60.00 59.00 60.00 109,000 0
21-Dec-2022 60.00 60.00 59.00 60.00 1,171,600 0
20-Dec-2022 60.00 61.00 59.00 60.00 1,018,300 0
19-Dec-2022 60.00 60.00 58.00 60.00 649,900 0
16-Dec-2022 61.00 61.00 59.00 60.00 579,100 0
15-Dec-2022 60.00 61.00 59.00 60.00 1,943,900 0
14-Dec-2022 62.00 62.00 60.00 60.00 1,349,800 0
13-Dec-2022 61.00 62.00 60.00 62.00 1,568,100 0
12-Dec-2022 63.00 63.00 61.00 61.00 974,100 0
09-Dec-2022 64.00 64.00 61.00 62.00 2,237,800 0
08-Dec-2022 65.00 65.00 62.00 64.00 640,600 0
07-Dec-2022 64.00 65.00 62.00 64.00 1,530,000 0
06-Dec-2022 65.00 65.00 62.00 64.00 822,800 0
05-Dec-2022 64.00 65.00 64.00 64.00 413,600 0
02-Dec-2022 65.00 65.00 64.00 64.00 831,500 0
01-Dec-2022 65.00 66.00 63.00 65.00 1,845,400 0
30-Nov-2022 65.00 66.00 64.00 65.00 392,500 0
29-Nov-2022 66.00 66.00 63.00 65.00 2,232,100 0
28-Nov-2022 65.00 66.00 64.00 65.00 844,400 0
25-Nov-2022 62.00 66.00 62.00 65.00 4,863,000 0
24-Nov-2022 65.00 65.00 61.00 62.00 10,874,400 0
23-Nov-2022 66.00 66.00 64.00 65.00 4,709,700 0
22-Nov-2022 66.00 66.00 64.00 65.00 3,014,000 0
21-Nov-2022 67.00 67.00 64.00 66.00 3,102,000 0
18-Nov-2022 67.00 68.00 65.00 65.00 5,173,500 0
17-Nov-2022 68.00 68.00 65.00 67.00 5,545,900 0
16-Nov-2022 68.00 68.00 66.00 68.00 2,077,700 0
15-Nov-2022 68.00 68.00 66.00 68.00 2,385,900 0
14-Nov-2022 67.00 68.00 66.00 68.00 2,470,900 0
11-Nov-2022 69.00 69.00 66.00 66.00 5,576,100 0
10-Nov-2022 68.00 68.00 66.00 66.00 1,001,600 0
09-Nov-2022 68.00 68.00 66.00 68.00 1,330,100 0
08-Nov-2022 67.00 68.00 66.00 68.00 1,172,200 0
07-Nov-2022 68.00 69.00 65.00 67.00 14,521,300 0
04-Nov-2022 68.00 68.00 67.00 68.00 2,048,200 0
03-Nov-2022 68.00 69.00 67.00 68.00 1,389,800 0
02-Nov-2022 68.00 69.00 67.00 68.00 2,389,000 0
01-Nov-2022 70.00 70.00 68.00 69.00 3,907,900 0
31-Oct-2022 69.00 70.00 68.00 70.00 1,499,600 0
28-Oct-2022 69.00 69.00 67.00 69.00 1,080,400 0
27-Oct-2022 69.00 70.00 67.00 69.00 3,999,100 0