PT Graha Mitra Asia Tbk RELF
IDX · Indonesia · Finance
IDR 35.00+1.00 (+2.94%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 36.00 | +5.88% | IDR 35.00 | IDR 36.00 | IDR 34.00 | 3.73M |
| 2026-10-01 | IDR 34.00 | -5.56% | IDR 36.00 | IDR 37.00 | IDR 34.00 | 11.24M |
| 2026-09-30 | IDR 36.00 | 0.00% | IDR 36.00 | IDR 39.00 | IDR 34.00 | 14.68M |
| 2026-09-29 | IDR 36.00 | -7.69% | IDR 39.00 | IDR 40.00 | IDR 36.00 |
| 15.88M |
| 2026-09-28 | IDR 39.00 | -4.88% | IDR 42.00 | IDR 42.00 | IDR 37.00 | 11.46M |
| 2026-09-25 | IDR 41.00 | 0.00% | IDR 40.00 | IDR 42.00 | IDR 40.00 | 5.43M |
| 2026-09-24 | IDR 41.00 | -2.38% | IDR 46.00 | IDR 46.00 | IDR 40.00 | 13.12M |
| 2026-09-23 | IDR 42.00 | +7.69% | IDR 39.00 | IDR 42.00 | IDR 37.00 | 15.90M |
| 2026-09-22 | IDR 39.00 | -2.50% | IDR 40.00 | IDR 41.00 | IDR 38.00 | 11.32M |
| 2026-09-21 | IDR 40.00 | -2.44% | IDR 40.00 | IDR 42.00 | IDR 38.00 | 5.01M |
| 2026-09-18 | IDR 41.00 | -6.82% | IDR 44.00 | IDR 45.00 | IDR 40.00 | 15.37M |
| 2026-09-17 | IDR 44.00 | +7.32% | IDR 42.00 | IDR 45.00 | IDR 40.00 | 50.57M |
| 2026-09-16 | IDR 41.00 | +7.89% | IDR 38.00 | IDR 41.00 | IDR 37.00 | 34.22M |
| 2026-09-15 | IDR 38.00 | +2.70% | IDR 36.00 | IDR 38.00 | IDR 36.00 | 4.44M |
| 2026-09-14 | IDR 37.00 | 0.00% | IDR 38.00 | IDR 38.00 | IDR 35.00 | 2.74M |
| 2026-09-11 | IDR 37.00 | -5.13% | IDR 39.00 | IDR 39.00 | IDR 37.00 | 6.40M |
| 2026-09-10 | IDR 39.00 | -4.88% | IDR 41.00 | IDR 41.00 | IDR 38.00 | 11.73M |
| 2026-09-09 | IDR 41.00 | +2.50% | IDR 40.00 | IDR 43.00 | IDR 39.00 | 27.92M |
| 2026-09-08 | IDR 40.00 | +8.11% | IDR 37.00 | IDR 40.00 | IDR 36.00 | 26.77M |
| 2026-09-07 | IDR 37.00 | -2.63% | IDR 40.00 | IDR 40.00 | IDR 36.00 | 12.74M |
| 2026-09-04 | IDR 38.00 | +8.57% | IDR 35.00 | IDR 38.00 | IDR 34.00 | 27.94M |
| 2026-09-03 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 35.00 | IDR 34.00 | 2.89M |
| 2026-09-02 | IDR 35.00 | +2.94% | IDR 34.00 | IDR 35.00 | IDR 34.00 | 1.83M |
| 2026-09-01 | IDR 34.00 | -2.86% | IDR 34.00 | IDR 35.00 | IDR 34.00 | 1.82M |
| 2026-08-31 | IDR 35.00 | 0.00% | IDR 34.00 | IDR 35.00 | IDR 33.00 | 1.32M |
| 2026-08-28 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 35.00 | IDR 34.00 | 3.09M |
| 2026-08-27 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 35.00 | IDR 34.00 | 1.22M |
| 2026-08-26 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 35.00 | IDR 34.00 | 3.74M |
| 2026-08-24 | IDR 35.00 | -2.78% | IDR 35.00 | IDR 36.00 | IDR 34.00 | 3.55M |
| 2026-08-21 | IDR 36.00 | +2.86% | IDR 35.00 | IDR 36.00 | IDR 34.00 | 4.58M |
| 2026-08-20 | IDR 35.00 | 0.00% | IDR 34.00 | IDR 35.00 | IDR 34.00 | 1.46M |
| 2026-08-19 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 35.00 | IDR 33.00 | 1.69M |
| 2026-08-18 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 35.00 | IDR 33.00 | 1.50M |
| 2026-08-14 | IDR 35.00 | +2.94% | IDR 34.00 | IDR 35.00 | IDR 33.00 | 2.10M |
| 2026-08-13 | IDR 34.00 | -2.86% | IDR 34.00 | IDR 35.00 | IDR 33.00 | 6.25M |
| 2026-08-12 | IDR 35.00 | 0.00% | IDR 34.00 | IDR 35.00 | IDR 34.00 | 3.39M |
| 2026-08-11 | IDR 35.00 | 0.00% | IDR 36.00 | IDR 36.00 | IDR 34.00 | 1.92M |
| 2026-08-10 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 35.00 | IDR 34.00 | 2.00M |
| 2026-08-07 | IDR 35.00 | 0.00% | IDR 34.00 | IDR 36.00 | IDR 34.00 | 1.03M |
| 2026-08-06 | IDR 35.00 | +2.94% | IDR 35.00 | IDR 35.00 | IDR 34.00 | 2.29M |
| 2026-08-05 | IDR 34.00 | -2.86% | IDR 34.00 | IDR 35.00 | IDR 34.00 | 2.42M |
| 2026-08-04 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 36.00 | IDR 34.00 | 2.54M |
| 2026-08-03 | IDR 35.00 | -2.78% | IDR 35.00 | IDR 36.00 | IDR 35.00 | 455.20K |
| 2026-07-31 | IDR 36.00 | 0.00% | IDR 36.00 | IDR 36.00 | IDR 35.00 | 521.20K |
| 2026-07-30 | IDR 36.00 | +2.86% | IDR 35.00 | IDR 36.00 | IDR 34.00 | 3.60M |
| 2026-07-29 | IDR 35.00 | -2.78% | IDR 35.00 | IDR 36.00 | IDR 34.00 | 3.18M |
| 2026-07-28 | IDR 36.00 | 0.00% | IDR 36.00 | IDR 36.00 | IDR 35.00 | 1.55M |
| 2026-07-27 | IDR 36.00 | 0.00% | IDR 35.00 | IDR 38.00 | IDR 34.00 | 6.92M |
| 2026-07-24 | IDR 36.00 | -2.70% | IDR 37.00 | IDR 37.00 | IDR 35.00 | 1.21M |
| 2026-07-23 | IDR 37.00 | 0.00% | IDR 36.00 | IDR 40.00 | IDR 35.00 | 10.55M |
| 2026-07-22 | IDR 37.00 | -2.63% | IDR 38.00 | IDR 38.00 | IDR 36.00 | 2.31M |
| 2026-07-21 | IDR 38.00 | 0.00% | IDR 39.00 | IDR 41.00 | IDR 36.00 | 9.83M |
| 2026-07-20 | IDR 38.00 | +8.57% | IDR 35.00 | IDR 38.00 | IDR 34.00 | 9.39M |
| 2026-07-17 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 35.00 | IDR 34.00 | 1.21M |
| 2026-07-16 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 37.00 | IDR 33.00 | 2.95M |
| 2026-07-15 | IDR 35.00 | +6.06% | IDR 32.00 | IDR 35.00 | IDR 32.00 | 2.32M |
| 2026-07-14 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 34.00 | IDR 32.00 | 2.13M |
| 2026-07-13 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 33.00 | IDR 31.00 | 901.00K |
| 2026-07-10 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 33.00 | IDR 32.00 | 1.06M |
| 2026-07-09 | IDR 33.00 | 0.00% | IDR 33.00 | IDR 33.00 | IDR 31.00 | 2.78M |
| 2026-07-08 | IDR 33.00 | -2.94% | IDR 33.00 | IDR 34.00 | IDR 32.00 | 777.70K |
| 2026-07-07 | IDR 34.00 | 0.00% | IDR 32.00 | IDR 34.00 | IDR 32.00 | 372.00K |
| 2026-07-06 | IDR 34.00 | 0.00% | IDR 34.00 | IDR 34.00 | IDR 32.00 | 593.90K |
| 2026-07-03 | IDR 34.00 | 0.00% | IDR 33.00 | IDR 34.00 | IDR 32.00 | 490.20K |
| 2026-07-02 | IDR 34.00 | 0.00% | IDR 33.00 | IDR 34.00 | IDR 32.00 | 590.70K |
| 2026-07-01 | IDR 34.00 | 0.00% | IDR 32.00 | IDR 34.00 | IDR 32.00 | 1.09M |
| 2026-06-30 | IDR 34.00 | 0.00% | IDR 32.00 | IDR 34.00 | IDR 32.00 | 1.33M |
| 2026-06-29 | IDR 34.00 | 0.00% | IDR 32.00 | IDR 34.00 | IDR 32.00 | 327.60K |
| 2026-06-26 | IDR 34.00 | 0.00% | IDR 34.00 | IDR 34.00 | IDR 32.00 | 1.61M |
| 2026-06-25 | IDR 34.00 | 0.00% | IDR 33.00 | IDR 34.00 | IDR 33.00 | 604.60K |
| 2026-06-24 | IDR 34.00 | -2.86% | IDR 33.00 | IDR 35.00 | IDR 33.00 | 563.80K |
| 2026-06-23 | IDR 35.00 | +2.94% | IDR 33.00 | IDR 35.00 | IDR 33.00 | 1.04M |
| 2026-06-22 | IDR 34.00 | -2.86% | IDR 35.00 | IDR 35.00 | IDR 33.00 | 313.20K |
| 2026-06-19 | IDR 35.00 | 0.00% | IDR 35.00 | IDR 35.00 | IDR 33.00 | 2.34M |
| 2026-06-18 | IDR 35.00 | -2.78% | IDR 35.00 | IDR 35.00 | IDR 34.00 | 1.91M |
| 2026-06-17 | IDR 36.00 | 0.00% | IDR 35.00 | IDR 36.00 | IDR 34.00 | 3.65M |
| 2026-06-15 | IDR 36.00 | +5.88% | IDR 33.00 | IDR 36.00 | IDR 33.00 | 3.03M |
| 2026-06-12 | IDR 34.00 | 0.00% | IDR 33.00 | IDR 34.00 | IDR 32.00 | 3.29M |
| 2026-06-11 | IDR 34.00 | -2.86% | IDR 35.00 | IDR 35.00 | IDR 32.00 | 4.61M |
| 2026-06-10 | IDR 35.00 | +9.38% | IDR 32.00 | IDR 35.00 | IDR 31.00 | 3.17M |
| 2026-06-09 | IDR 32.00 | -3.03% | IDR 30.00 | IDR 34.00 | IDR 30.00 | 7.26M |
| 2026-06-08 | IDR 33.00 | -5.71% | IDR 33.00 | IDR 35.00 | IDR 32.00 | 2.71M |
| 2026-06-05 | IDR 35.00 | 0.00% | IDR 37.00 | IDR 37.00 | IDR 32.00 | 2.70M |
| 2026-06-04 | IDR 35.00 | +6.06% | IDR 30.00 | IDR 35.00 | IDR 30.00 | 2.49M |
| 2026-06-03 | IDR 33.00 | -8.33% | IDR 36.00 | IDR 37.00 | IDR 33.00 | 3.94M |
| 2026-06-02 | IDR 36.00 | -2.70% | IDR 37.00 | IDR 37.00 | IDR 35.00 | 449.90K |
| 2026-05-29 | IDR 37.00 | 0.00% | IDR 37.00 | IDR 37.00 | IDR 35.00 | 2.94M |
| 2026-05-28 | IDR 37.00 | 0.00% | IDR 37.00 | IDR 37.00 | IDR 37.00 | 0 |
| 2026-05-27 | IDR 37.00 | 0.00% | IDR 37.00 | IDR 37.00 | IDR 37.00 | 0 |
| 2026-05-26 | IDR 37.00 | 0.00% | IDR 40.00 | IDR 40.00 | IDR 36.00 | 2.17M |