PT Graha Mitra Asia Tbk(ID:RELF)
31.00+2.00 (+6.90%)
ID:RELF
PT Graha Mitra Asia Tbk historical prices
31.00
At close:+2.00 (+6.90%)
PT Graha Mitra Asia Tbk (RELF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.00 | 31.00 | 29.00 | 31.00 | 31.00 | +6.90% | 3,269,700 | 0.20 |
| Nov 10, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | +16.00% | 6,880,400 | 0.42 |
| Nov 09, 2026 | 25.00 | 27.00 | 24.00 | 27.00 | 27.00 | +8.00% | 10,733,800 | 0.66 |
| Nov 06, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 50,893,602 | 3.26 |
| Nov 05, 2026 | 27.00 | 29.00 | 26.00 | 26.00 | 26.00 | -7.14% | 81,596,305 | 5.69 |
| Nov 04, 2026 | 28.00 | 29.00 | 26.00 | 28.00 | 28.00 | 0.00% | 14,602,600 | 1.03 |
| Nov 03, 2026 | 30.00 | 32.00 | 27.00 | 28.00 | 28.00 | -6.67% | 54,470,199 | 4.10 |
| Nov 02, 2026 | 31.00 | 31.00 | 27.00 | 30.00 | 30.00 | 0.00% | 10,536,500 | 0.80 |
| Oct 30, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 13,111,600 | 1.01 |
| Oct 29, 2026 | 31.00 | 34.00 | 30.00 | 33.00 | 33.00 | +6.45% | 42,661,600 | 3.46 |
| Oct 28, 2026 | 34.00 | 34.00 | 30.00 | 31.00 | 31.00 | -3.13% | 38,648,800 | 3.30 |
| Oct 27, 2026 | 35.00 | 36.00 | 32.00 | 32.00 | 32.00 | -8.57% | 24,569,600 | 2.16 |
| Oct 26, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | +2.94% | 9,870,800 | 0.88 |
| Oct 23, 2026 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | +3.03% | 41,871,900 | 3.94 |
| Oct 22, 2026 | 35.00 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 47,944,400 | 4.80 |
| Oct 21, 2026 | 35.00 | 38.00 | 32.00 | 34.00 | 34.00 | -2.86% | 39,777,900 | 4.24 |
| Oct 20, 2026 | 29.00 | 35.00 | 29.00 | 35.00 | 35.00 | +9.38% | 28,632,600 | 3.15 |
| Oct 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.57% | 1,672,400 | 0.18 |
| Oct 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 1,722,700 | 0.19 |
| Oct 15, 2026 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | -9.52% | 36,822,600 | 4.19 |
| Oct 14, 2026 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | 0.00% | 15,007,100 | 1.75 |
| Oct 13, 2026 | 40.00 | 44.00 | 40.00 | 42.00 | 42.00 | -4.55% | 9,343,700 | 1.10 |
| Oct 12, 2026 | 45.00 | 48.00 | 43.00 | 44.00 | 44.00 | -2.22% | 22,360,900 | 2.74 |
| Oct 09, 2026 | 43.00 | 46.00 | 40.00 | 45.00 | 45.00 | +7.14% | 30,598,100 | 3.97 |
| Oct 08, 2026 | 40.00 | 45.00 | 39.00 | 42.00 | 42.00 | +2.44% | 20,885,600 | 2.83 |
| Oct 07, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | +5.13% | 4,171,000 | 0.57 |
| Oct 06, 2026 | 36.00 | 39.00 | 35.00 | 39.00 | 39.00 | +8.33% | 14,802,000 | 2.07 |
| Oct 05, 2026 | 35.00 | 37.00 | 35.00 | 36.00 | 36.00 | +2.86% | 4,942,500 | 0.70 |
| Oct 02, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | +2.94% | 4,820,400 | 0.69 |
| Oct 01, 2026 | 36.00 | 37.00 | 34.00 | 34.00 | 34.00 | -5.56% | 11,238,400 | 1.64 |
| Sep 30, 2026 | 36.00 | 39.00 | 34.00 | 36.00 | 36.00 | 0.00% | 14,682,900 | 2.22 |
| Sep 29, 2026 | 39.00 | 40.00 | 36.00 | 36.00 | 36.00 | -7.69% | 15,875,000 | 2.49 |
| Sep 28, 2026 | 42.00 | 42.00 | 37.00 | 39.00 | 39.00 | -4.88% | 11,464,900 | 1.85 |
| Sep 25, 2026 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 0.00% | 5,432,900 | 0.88 |
| Sep 24, 2026 | 46.00 | 46.00 | 40.00 | 41.00 | 41.00 | -2.38% | 13,118,600 | 2.21 |
| Sep 23, 2026 | 39.00 | 42.00 | 37.00 | 42.00 | 42.00 | +7.69% | 15,899,000 | 2.78 |
| Sep 22, 2026 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 11,319,400 | 2.04 |
| Sep 21, 2026 | 40.00 | 42.00 | 38.00 | 40.00 | 40.00 | -2.44% | 5,009,400 | 0.92 |
| Sep 18, 2026 | 44.00 | 45.00 | 40.00 | 41.00 | 41.00 | -6.82% | 15,370,400 | 2.93 |
| Sep 17, 2026 | 42.00 | 45.00 | 40.00 | 44.00 | 44.00 | +7.32% | 50,573,400 | 11.38 |
| Sep 16, 2026 | 38.00 | 41.00 | 37.00 | 41.00 | 41.00 | +7.89% | 34,221,000 | 8.69 |
| Sep 15, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | +2.70% | 4,438,700 | 1.14 |
| Sep 14, 2026 | 38.00 | 38.00 | 35.00 | 37.00 | 37.00 | 0.00% | 2,735,600 | 0.70 |
| Sep 11, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 6,397,000 | 1.68 |
| Sep 10, 2026 | 41.00 | 41.00 | 38.00 | 39.00 | 39.00 | -4.88% | 11,725,500 | 3.19 |
| Sep 09, 2026 | 40.00 | 43.00 | 39.00 | 41.00 | 41.00 | +2.50% | 27,918,100 | 8.50 |
| Sep 08, 2026 | 37.00 | 40.00 | 36.00 | 40.00 | 40.00 | +8.11% | 26,767,600 | 9.13 |
| Sep 07, 2026 | 40.00 | 40.00 | 36.00 | 37.00 | 37.00 | -2.63% | 12,738,600 | 4.58 |
| Sep 04, 2026 | 35.00 | 38.00 | 34.00 | 38.00 | 38.00 | +8.57% | 27,935,200 | 11.39 |
| Sep 03, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 0.00% | 2,888,800 | 1.18 |
