PT Graha Mitra Asia Tbk (IDX:RELF)
Indonesia · Delayed Price · Currency is IDR 42.00
+3.00 (7.69%)
Last updated: Apr 30, 2026, 2:52 PM WIB
PT Graha Mitra Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,999,300 |
| 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 |
| Mar 2, 2026 | 42.00 | 43.00 | 40.00 | 41.00 | 41.00 | -4.65% | 6,645,300 |
| Feb 27, 2026 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 8,132,600 |
| Feb 26, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 12,553,500 |
| Feb 25, 2026 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 8,994,900 |
| Feb 24, 2026 | 44.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 9,925,700 |
| Feb 23, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 7,943,900 |
| Feb 20, 2026 | 47.00 | 49.00 | 45.00 | 45.00 | 45.00 | -6.25% | 16,044,100 |
| Feb 19, 2026 | 46.00 | 50.00 | 45.00 | 48.00 | 48.00 | 4.35% | 94,499,500 |
| Feb 18, 2026 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | - | 54,859,300 |
| Feb 13, 2026 | 45.00 | 46.00 | 43.00 | 46.00 | 46.00 | 4.55% | 73,531,400 |
| Feb 12, 2026 | 44.00 | 47.00 | 42.00 | 44.00 | 44.00 | - | 156,840,300 |
| Feb 11, 2026 | 40.00 | 44.00 | 39.00 | 44.00 | 44.00 | 10.00% | 74,110,800 |
| Feb 10, 2026 | 41.00 | 42.00 | 38.00 | 40.00 | 40.00 | - | 44,348,000 |
| Feb 9, 2026 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | -2.44% | 65,127,000 |