PT Graha Mitra Asia Tbk (IDX:RELF)
Indonesia · Delayed Price · Currency is IDR 38.00
-2.00 (-5.00%)
At close: Sep 22, 2026
PT Graha Mitra Asia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 40.00 | 41.00 | 38.00 | 38.00 | - | -5.00% | 9,835,300 |
| Sep 21, 2026 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | -2.44% | 5,009,400 |
| Sep 18, 2026 | 44.00 | 45.00 | 40.00 | 41.00 | 41.00 | -6.82% | 15,370,400 |
| Sep 17, 2026 | 42.00 | 45.00 | 40.00 | 44.00 | 44.00 | 7.32% | 50,573,400 |
| Sep 16, 2026 | 38.00 | 41.00 | 37.00 | 41.00 | 41.00 | 7.89% | 34,221,000 |
| Sep 15, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 4,438,700 |
| Sep 14, 2026 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | - | 2,735,600 |
| Sep 11, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 6,397,000 |
| Sep 10, 2026 | 41.00 | 41.00 | 38.00 | 39.00 | 39.00 | -4.88% | 11,725,500 |
| Sep 9, 2026 | 40.00 | 43.00 | 39.00 | 41.00 | 41.00 | 2.50% | 27,918,100 |
| Sep 8, 2026 | 37.00 | 40.00 | 36.00 | 40.00 | 40.00 | 8.11% | 26,767,600 |
| Sep 7, 2026 | 40.00 | 40.00 | 36.00 | 37.00 | 37.00 | -2.63% | 12,738,600 |
| Sep 4, 2026 | 35.00 | 38.00 | 34.00 | 38.00 | 38.00 | 8.57% | 27,935,200 |
| Sep 3, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 2,888,800 |
| Sep 2, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 1,825,300 |
| Sep 1, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,821,200 |
| Aug 31, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 1,316,900 |
| Aug 28, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 3,093,100 |
| Aug 27, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 1,219,700 |
| Aug 26, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 3,743,000 |
| Aug 24, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 3,549,800 |
| Aug 21, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 2.86% | 4,583,900 |
| Aug 20, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 1,462,700 |
| Aug 19, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 1,686,900 |
| Aug 18, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 1,502,200 |
| Aug 14, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 2,097,200 |
| Aug 13, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 6,254,200 |
| Aug 12, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 3,392,200 |
| Aug 11, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 1,919,100 |
| Aug 10, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 2,002,900 |
| Aug 7, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 1,025,100 |
| Aug 6, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 2,290,900 |
| Aug 5, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 2,419,700 |
| Aug 4, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 2,536,400 |
| Aug 3, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 455,200 |
| Jul 31, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 521,200 |
| Jul 30, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 2.86% | 3,595,900 |
| Jul 29, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 3,179,200 |
| Jul 28, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 1,551,100 |
| Jul 27, 2026 | 35.00 | 38.00 | 34.00 | 36.00 | 36.00 | - | 6,924,300 |
| Jul 24, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 1,211,500 |
| Jul 23, 2026 | 36.00 | 40.00 | 35.00 | 37.00 | 37.00 | - | 10,553,300 |
| Jul 22, 2026 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 2,310,700 |
| Jul 21, 2026 | 39.00 | 41.00 | 36.00 | 38.00 | 38.00 | - | 9,827,500 |
| Jul 20, 2026 | 35.00 | 38.00 | 34.00 | 38.00 | 38.00 | 8.57% | 9,389,100 |
| Jul 17, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 1,207,000 |
| Jul 16, 2026 | 35.00 | 37.00 | 33.00 | 35.00 | 35.00 | - | 2,946,400 |
| Jul 15, 2026 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 6.06% | 2,321,200 |
| Jul 14, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 2,130,200 |
| Jul 13, 2026 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 901,000 |