PT Graha Mitra Asia Tbk (IDX:RELF)
Indonesia
· Delayed Price · Currency is IDR 39.00
-1.00 (-2.50%)
At close: Mar 6, 2026
PT Graha Mitra Asia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 43.00 | 43.00 | 39.00 | 41.00 | 41.00 | -4.65% | 24,103,500 |
| Feb 5, 2026 | 47.00 | 47.00 | 42.00 | 43.00 | 43.00 | -4.44% | 9,881,900 |
| Feb 4, 2026 | 42.00 | 45.00 | 41.00 | 45.00 | 45.00 | 4.65% | 11,510,000 |
| Feb 3, 2026 | 38.00 | 44.00 | 38.00 | 43.00 | 43.00 | 2.38% | 7,285,100 |
| Feb 2, 2026 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | -8.70% | 10,070,300 |
| Jan 30, 2026 | 46.00 | 46.00 | 43.00 | 46.00 | 46.00 | - | 7,453,200 |
| Jan 29, 2026 | 43.00 | 46.00 | 39.00 | 46.00 | 46.00 | 6.98% | 20,203,500 |
| Jan 28, 2026 | 46.00 | 48.00 | 42.00 | 43.00 | 43.00 | -6.52% | 21,341,900 |
| Jan 27, 2026 | 47.00 | 47.00 | 44.00 | 46.00 | 46.00 | - | 8,218,400 |
| Jan 26, 2026 | 51.00 | 52.00 | 46.00 | 46.00 | 46.00 | -9.80% | 23,194,600 |
| Jan 23, 2026 | 52.00 | 52.00 | 47.00 | 51.00 | 51.00 | -1.92% | 36,660,400 |
| Jan 22, 2026 | 54.00 | 55.00 | 49.00 | 52.00 | 52.00 | -3.70% | 44,456,200 |
| Jan 21, 2026 | 50.00 | 55.00 | 50.00 | 54.00 | 54.00 | 8.00% | 69,642,300 |
| Jan 20, 2026 | 58.00 | 58.00 | 50.00 | 50.00 | 50.00 | -5.66% | 94,870,100 |
| Jan 19, 2026 | 53.00 | 53.00 | 49.00 | 53.00 | 53.00 | 8.16% | 38,784,400 |
| Jan 15, 2026 | 45.00 | 49.00 | 44.00 | 49.00 | 49.00 | 8.89% | 51,367,700 |
| Jan 14, 2026 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 8,916,600 |
| Jan 13, 2026 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2.22% | 10,138,300 |
| Jan 12, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | -2.17% | 8,774,000 |
| Jan 9, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | - | 2,634,600 |
| Jan 8, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 13,794,800 |
| Jan 7, 2026 | 45.00 | 49.00 | 44.00 | 47.00 | 47.00 | 2.17% | 14,500,800 |
| Jan 6, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 4,102,200 |
| Jan 5, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 14,126,800 |
| Jan 2, 2026 | 46.00 | 46.00 | 43.00 | 46.00 | 46.00 | - | 8,343,900 |
| Dec 30, 2025 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | - | 7,335,000 |
| Dec 29, 2025 | 42.00 | 46.00 | 41.00 | 46.00 | 46.00 | 9.52% | 12,908,600 |
| Dec 24, 2025 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 8,983,800 |
| Dec 23, 2025 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 5,761,900 |
| Dec 22, 2025 | 44.00 | 44.00 | 41.00 | 43.00 | 43.00 | -2.27% | 15,593,700 |
| Dec 19, 2025 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 2,975,000 |
| Dec 18, 2025 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 8,743,900 |
| Dec 17, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.27% | 6,389,400 |
| Dec 16, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 3,922,400 |
| Dec 15, 2025 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 7,906,000 |
| Dec 12, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 9,907,300 |
| Dec 11, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -4.26% | 10,695,900 |
| Dec 10, 2025 | 48.00 | 52.00 | 46.00 | 47.00 | 47.00 | -2.08% | 35,781,700 |
| Dec 9, 2025 | 46.00 | 49.00 | 45.00 | 48.00 | 48.00 | 6.67% | 30,920,600 |
| Dec 8, 2025 | 43.00 | 46.00 | 43.00 | 45.00 | 45.00 | 2.27% | 22,221,400 |
| Dec 5, 2025 | 43.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 12,535,400 |
| Dec 4, 2025 | 43.00 | 44.00 | 41.00 | 44.00 | 44.00 | 2.33% | 11,172,100 |
| Dec 3, 2025 | 45.00 | 46.00 | 42.00 | 43.00 | 43.00 | -4.44% | 6,473,800 |
| Dec 2, 2025 | 43.00 | 46.00 | 41.00 | 45.00 | 45.00 | 7.14% | 20,796,700 |
| Dec 1, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 4,001,400 |
| Nov 28, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 4,654,000 |
| Nov 27, 2025 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 3,113,800 |
| Nov 26, 2025 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 5,732,700 |
| Nov 25, 2025 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 3,792,600 |
| Nov 24, 2025 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 3,866,800 |
| Nov 21, 2025 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 10,972,400 |
| Nov 20, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 2.33% | 6,292,900 |
| Nov 19, 2025 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 6,260,800 |
| Nov 18, 2025 | 43.00 | 45.00 | 42.00 | 43.00 | 43.00 | - | 12,820,300 |
| Nov 17, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 6,386,400 |
| Nov 14, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 2,001,900 |
| Nov 13, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 5,667,500 |
| Nov 12, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 9,768,600 |
| Nov 11, 2025 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 6,119,800 |
| Nov 10, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 8,326,000 |
| Nov 7, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 7,195,900 |
| Nov 6, 2025 | 45.00 | 46.00 | 42.00 | 44.00 | 44.00 | -2.22% | 11,493,700 |
| Nov 5, 2025 | 42.00 | 46.00 | 40.00 | 45.00 | 45.00 | 7.14% | 15,598,600 |
| Nov 4, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 5,482,600 |
| Nov 3, 2025 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 2,877,800 |
| Oct 31, 2025 | 46.00 | 47.00 | 43.00 | 44.00 | 44.00 | -2.22% | 9,116,100 |
| Oct 30, 2025 | 46.00 | 47.00 | 43.00 | 45.00 | 45.00 | 2.27% | 13,350,800 |
| Oct 29, 2025 | 43.00 | 45.00 | 42.00 | 44.00 | 44.00 | 2.33% | 15,433,000 |
| Oct 28, 2025 | 42.00 | 44.00 | 41.00 | 43.00 | 43.00 | 2.38% | 9,287,800 |
| Oct 27, 2025 | 43.00 | 45.00 | 40.00 | 42.00 | 42.00 | - | 15,257,700 |
| Oct 24, 2025 | 45.00 | 49.00 | 42.00 | 42.00 | 41.78 | -8.70% | 24,406,300 |
| Oct 23, 2025 | 42.00 | 46.00 | 41.00 | 46.00 | 45.76 | 9.52% | 35,512,200 |
| Oct 22, 2025 | 41.00 | 43.00 | 41.00 | 42.00 | 41.78 | 2.44% | 8,900,600 |
| Oct 21, 2025 | 42.00 | 43.00 | 41.00 | 41.00 | 40.79 | -2.38% | 8,486,400 |
| Oct 20, 2025 | 42.00 | 43.00 | 39.00 | 42.00 | 41.78 | 5.00% | 11,283,000 |
| Oct 17, 2025 | 43.00 | 45.00 | 39.00 | 40.00 | 39.79 | -2.44% | 23,572,600 |
| Oct 16, 2025 | 45.00 | 46.00 | 41.00 | 41.00 | 40.79 | -8.89% | 32,142,600 |
| Oct 15, 2025 | 41.00 | 45.00 | 38.00 | 45.00 | 44.76 | 9.76% | 33,062,000 |
| Oct 14, 2025 | 45.00 | 45.00 | 41.00 | 41.00 | 40.79 | -8.89% | 23,395,000 |
| Oct 13, 2025 | 48.00 | 48.00 | 44.00 | 45.00 | 44.76 | -4.26% | 18,679,000 |
| Oct 10, 2025 | 55.00 | 55.00 | 46.00 | 47.00 | 46.75 | -6.00% | 18,378,500 |
| Oct 9, 2025 | 49.00 | 50.00 | 46.00 | 50.00 | 49.74 | 2.04% | 19,975,900 |