Garuda Maintenance Facility AeroAsia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 85.000 | 91.000 | 83.000 | 87.000 | 87.000 | 2,859,300 |
| 2021-11-11 | 82.000 | 87.000 | 82.000 | 84.000 | 84.000 | 983,000 |
| 2021-11-10 | 86.000 | 90.000 | 84.000 | 87.000 | 87.000 | 4,766,200 |
| 2021-11-09 | 84.000 | 89.000 | 81.000 | 88.000 | 88.000 | 3,990,000 |
| 2021-11-08 | 82.000 | 84.000 | 82.000 | 84.000 | 84.000 | 609,000 |
| 2021-11-05 | 82.000 | 84.000 | 81.000 | 83.000 | 83.000 | 429,300 |
| 2021-11-04 | 83.000 | 84.000 | 81.000 | 82.000 | 82.000 | 1,030,400 |
| 2021-11-03 | 83.000 | 85.000 | 82.000 | 83.000 | 83.000 | 548,900 |
| 2021-11-02 | 82.000 | 84.000 | 80.000 | 83.000 | 83.000 | 1,481,700 |
| 2021-11-01 | 82.000 | 83.000 | 81.000 | 82.000 | 82.000 | 1,532,000 |
| 2021-10-29 | 84.000 | 84.000 | 82.000 | 83.000 | 83.000 | 1,162,300 |
| 2021-10-28 | 80.000 | 85.000 | 80.000 | 84.000 | 84.000 | 632,000 |
| 2021-10-27 | 82.000 | 88.000 | 82.000 | 84.000 | 84.000 | 1,049,500 |
| 2021-10-26 | 78.000 | 86.000 | 78.000 | 86.000 | 86.000 | 1,795,900 |
| 2021-10-25 | 86.000 | 88.000 | 82.000 | 82.000 | 82.000 | 7,788,100 |
| 2021-10-22 | 93.000 | 93.000 | 88.000 | 88.000 | 88.000 | 8,563,000 |
| 2021-10-21 | 95.000 | 97.000 | 93.000 | 93.000 | 93.000 | 2,986,500 |
| 2021-10-19 | 97.000 | 99.000 | 95.000 | 96.000 | 96.000 | 2,503,600 |
| 2021-10-18 | 97.000 | 98.000 | 96.000 | 97.000 | 97.000 | 1,230,200 |
| 2021-10-15 | 95.000 | 97.000 | 95.000 | 96.000 | 96.000 | 751,500 |
| 2021-10-14 | 96.000 | 96.000 | 94.000 | 95.000 | 95.000 | 1,222,500 |
← NewerPage 21 of 21 · 1,221 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-03-20 | 1.8180 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.