PT Graha Mitra Asia Tbk (IDX:RELF)
Indonesia
· Delayed Price · Currency is IDR 40.00
-1.00 (-2.44%)
Last updated: Apr 29, 2026, 2:47 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 |
| 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 |