PT Graha Mitra Asia Tbk (IDX:RELF)
Indonesia · Delayed Price · Currency is IDR 34.00
0.00 (0.00%)
At close: May 22, 2026
PT Graha Mitra Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 1,531,800 |
| May 21, 2026 | 36.00 | 37.00 | 33.00 | 34.00 | 34.00 | -5.56% | 2,259,000 |
| May 20, 2026 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,345,300 |
| May 19, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 2,598,700 |
| May 18, 2026 | 39.00 | 39.00 | 36.00 | 38.00 | 38.00 | -2.56% | 4,533,800 |
| May 13, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,153,200 |
| May 12, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,366,300 |
| May 11, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 4,065,700 |
| May 8, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 2,022,200 |
| May 7, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 1,488,600 |
| May 6, 2026 | 42.00 | 42.00 | 39.00 | 41.00 | 41.00 | -2.38% | 4,718,700 |
| May 5, 2026 | 40.00 | 42.00 | 39.00 | 42.00 | 42.00 | 2.44% | 3,835,700 |
| May 4, 2026 | 44.00 | 45.00 | 40.00 | 41.00 | 41.00 | -2.38% | 7,824,800 |
| Apr 30, 2026 | 40.00 | 42.00 | 39.00 | 42.00 | 42.00 | 7.69% | 18,597,200 |
| Apr 29, 2026 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 5,160,700 |
| Apr 28, 2026 | 44.00 | 44.00 | 39.00 | 41.00 | 41.00 | -2.38% | 7,493,400 |
| Apr 27, 2026 | 41.00 | 42.00 | 38.00 | 42.00 | 42.00 | 2.44% | 8,705,100 |
| Apr 24, 2026 | 44.00 | 45.00 | 40.00 | 41.00 | 41.00 | -6.82% | 17,381,800 |
| Apr 23, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 10,023,000 |
| Apr 22, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 4,646,800 |
| Apr 21, 2026 | 42.00 | 45.00 | 41.00 | 44.00 | 44.00 | 4.76% | 18,300,800 |
| Apr 20, 2026 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | 2.44% | 12,648,600 |
| Apr 17, 2026 | 43.00 | 44.00 | 41.00 | 41.00 | 41.00 | -4.65% | 15,480,800 |
| Apr 16, 2026 | 42.00 | 45.00 | 41.00 | 43.00 | 43.00 | 2.38% | 29,193,800 |
| Apr 15, 2026 | 38.00 | 42.00 | 38.00 | 42.00 | 42.00 | 7.69% | 13,316,900 |
| Apr 14, 2026 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 2,442,700 |
| Apr 13, 2026 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 3,167,400 |
| Apr 10, 2026 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 4,564,300 |
| Apr 9, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 5.41% | 5,745,900 |
| Apr 8, 2026 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 2,475,200 |
| Apr 7, 2026 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 915,700 |
| Apr 6, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 805,100 |
| Apr 2, 2026 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 2,385,700 |
| Apr 1, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 2,192,800 |
| Mar 31, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 568,000 |
| Mar 30, 2026 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 697,600 |
| Mar 27, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 1,548,500 |
| Mar 26, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 2,065,000 |
| Mar 25, 2026 | 35.00 | 37.00 | 34.00 | 37.00 | 37.00 | 5.71% | 1,725,800 |
| Mar 17, 2026 | 35.00 | 35.00 | 32.00 | 35.00 | 35.00 | - | 1,761,600 |
| Mar 16, 2026 | 37.00 | 37.00 | 34.00 | 35.00 | 35.00 | -5.41% | 3,498,600 |
| Mar 13, 2026 | 39.00 | 40.00 | 36.00 | 37.00 | 37.00 | -2.63% | 5,753,100 |
| Mar 12, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 1,729,200 |
| Mar 11, 2026 | 39.00 | 41.00 | 37.00 | 40.00 | 40.00 | 2.56% | 5,354,400 |
| Mar 10, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 2,308,200 |
| Mar 9, 2026 | 40.00 | 40.00 | 37.00 | 38.00 | 38.00 | -2.56% | 8,327,000 |
| Mar 6, 2026 | 40.00 | 40.00 | 37.00 | 39.00 | 39.00 | -2.50% | 11,876,500 |
| Mar 5, 2026 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | - | 11,774,400 |
| Mar 4, 2026 | 40.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 11,977,000 |
| Mar 3, 2026 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | - | 6,952,500 |