PT Graha Mitra Asia Tbk (IDX:RELF)
Indonesia · Delayed Price · Currency is IDR 34.00
0.00 (0.00%)
Last updated: Sep 2, 2026, 11:58 AM WIB
PT Graha Mitra Asia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,973,200 |
| 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 |
| Jul 10, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 1,056,100 |
| Jul 9, 2026 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | - | 2,779,800 |
| Jul 8, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 777,700 |
| Jul 7, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 372,000 |
| Jul 6, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 593,900 |
| Jul 3, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 490,200 |
| Jul 2, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 590,700 |
| Jul 1, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 1,090,400 |
| Jun 30, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 1,333,300 |
| Jun 29, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 327,600 |
| Jun 26, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 1,610,300 |
| Jun 25, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 604,600 |
| Jun 24, 2026 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 563,800 |
| Jun 23, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 1,043,000 |
| Jun 22, 2026 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 313,200 |