PT Graha Mitra Asia Tbk (IDX:RELF)
Indonesia · Delayed Price · Currency is IDR 39.00
+2.00 (5.41%)
At close: Jul 23, 2026
PT Graha Mitra Asia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 2,340,800 |
| Jun 18, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | -2.78% | 1,911,800 |
| Jun 17, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | - | 3,651,400 |
| Jun 15, 2026 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 5.88% | 3,030,400 |
| Jun 12, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 3,292,100 |
| Jun 11, 2026 | 35.00 | 35.00 | 32.00 | 34.00 | 34.00 | -2.86% | 4,609,200 |
| Jun 10, 2026 | 32.00 | 35.00 | 31.00 | 35.00 | 35.00 | 9.38% | 3,167,200 |
| Jun 9, 2026 | 30.00 | 34.00 | 30.00 | 32.00 | 32.00 | -3.03% | 7,256,200 |
| Jun 8, 2026 | 33.00 | 35.00 | 32.00 | 33.00 | 33.00 | -5.71% | 2,708,100 |
| Jun 5, 2026 | 37.00 | 37.00 | 32.00 | 35.00 | 35.00 | - | 2,703,500 |
| Jun 4, 2026 | 30.00 | 35.00 | 30.00 | 35.00 | 35.00 | 6.06% | 2,485,200 |
| Jun 3, 2026 | 36.00 | 37.00 | 33.00 | 33.00 | 33.00 | -8.33% | 3,944,100 |
| Jun 2, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 449,900 |
| May 29, 2026 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 2,937,600 |
| May 26, 2026 | 40.00 | 40.00 | 36.00 | 37.00 | 37.00 | - | 2,171,800 |
| May 25, 2026 | 34.00 | 37.00 | 32.00 | 37.00 | 37.00 | 8.82% | 2,749,400 |
| 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 |