Price History - GMFI

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