PT Graha Mitra Asia Tbk (IDX:RELF)
Indonesia · Delayed Price · Currency is IDR 42.00
-2.00 (-4.55%)
At close: Oct 13, 2026
PT Graha Mitra Asia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 40.00 | 44.00 | 40.00 | 42.00 | 42.00 | -4.55% | 13,164,100 |
| Oct 12, 2026 | 45.00 | 48.00 | 43.00 | 44.00 | 44.00 | -2.22% | 22,360,900 |
| Oct 9, 2026 | 43.00 | 46.00 | 40.00 | 45.00 | 45.00 | 7.14% | 30,598,100 |
| Oct 8, 2026 | 40.00 | 45.00 | 39.00 | 42.00 | 42.00 | 2.44% | 20,885,600 |
| Oct 7, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 4,171,000 |
| Oct 6, 2026 | 36.00 | 39.00 | 35.00 | 39.00 | 39.00 | 8.33% | 14,802,000 |
| Oct 5, 2026 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | 2.86% | 4,942,500 |
| Oct 2, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 2.94% | 4,820,400 |
| Oct 1, 2026 | 36.00 | 37.00 | 34.00 | 34.00 | 34.00 | -5.56% | 11,238,400 |
| Sep 30, 2026 | 36.00 | 39.00 | 34.00 | 36.00 | 36.00 | - | 14,466,200 |
| Sep 29, 2026 | 39.00 | 40.00 | 36.00 | 36.00 | 36.00 | -7.69% | 15,875,000 |
| Sep 28, 2026 | 42.00 | 42.00 | 37.00 | 39.00 | 39.00 | -4.88% | 11,464,900 |
| Sep 25, 2026 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 5,432,900 |
| Sep 24, 2026 | 46.00 | 46.00 | 40.00 | 41.00 | 41.00 | -2.38% | 12,517,900 |
| Sep 23, 2026 | 39.00 | 42.00 | 37.00 | 42.00 | 42.00 | 7.69% | 15,899,000 |
| Sep 22, 2026 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 11,319,400 |
| 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 |