Stock listing
IDX:RELF PT Graha Mitra Asia Tbk Saham
Follow PT Graha Mitra Asia Tbk into a list and get an email when it puts out news.
Share price · IDX:RELF
28.00 IDR -2.00 (-6.7%)
Close on Nov 3, 2026
- Day range
- 27.00 – 32.00 IDRNov 3, 2026
- Volume
- 54.47M sharesNov 3, 2026
- Market cap
- 160.4B IDRAt the close on Nov 3, 2026 · price × 5.73B shares outstanding
- 52-week range
- 27.00 – 58.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 492.9M IDRMedian day 6.40M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:RELF · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 28.00 | -2.00 | -6.7% | 30.00 | 32.00 | 27.00 | 54,470,200 | |
| 30.00 | 0.00 | 0.0% | 31.00 | 31.00 | 27.00 | 10,536,500 | |
| 30.00 | -3.00 | -9.1% | 33.00 | 33.00 | 30.00 | 13,111,600 | |
| 33.00 | +2.00 | +6.5% | 31.00 | 34.00 | 30.00 | 42,661,600 | |
| 31.00 | -1.00 | -3.1% | 34.00 | 34.00 | 30.00 | 38,648,800 | |
| 32.00 | -3.00 | -8.6% | 35.00 | 36.00 | 32.00 | 24,569,600 | |
| 35.00 | +1.00 | +2.9% | 34.00 | 35.00 | 33.00 | 9,870,800 | |
| 34.00 | +1.00 | +3.0% | 33.00 | 35.00 | 32.00 | 41,871,900 | |
| 33.00 | -1.00 | -2.9% | 35.00 | 35.00 | 32.00 | 47,944,400 | |
| 34.00 | -1.00 | -2.9% | 35.00 | 38.00 | 32.00 | 39,777,900 | |
| 35.00 | +3.00 | +9.4% | 29.00 | 35.00 | 29.00 | 28,632,600 | |
| 32.00 | -3.00 | -8.6% | 32.00 | 32.00 | 32.00 | 1,672,400 | |
| 35.00 | -3.00 | -7.9% | 35.00 | 35.00 | 35.00 | 1,722,700 | |
| 38.00 | -4.00 | -9.5% | 42.00 | 42.00 | 38.00 | 36,822,600 | |
| 42.00 | 0.00 | 0.0% | 42.00 | 43.00 | 40.00 | 15,007,100 | |
| 42.00 | -2.00 | -4.5% | 40.00 | 44.00 | 40.00 | 9,343,700 | |
| 44.00 | -1.00 | -2.2% | 45.00 | 48.00 | 43.00 | 22,360,900 | |
| 45.00 | +3.00 | +7.1% | 43.00 | 46.00 | 40.00 | 30,598,100 | |
| 42.00 | +1.00 | +2.4% | 40.00 | 45.00 | 39.00 | 20,885,600 | |
| 41.00 | +2.00 | +5.1% | 39.00 | 41.00 | 39.00 | 4,171,000 | |
| 39.00 | +3.00 | +8.3% | 36.00 | 39.00 | 35.00 | 14,802,000 | |
| 36.00 | +1.00 | +2.9% | 35.00 | 37.00 | 35.00 | 4,942,500 | |
| 35.00 | +1.00 | +2.9% | 35.00 | 36.00 | 34.00 | 4,820,400 | |
| 34.00 | -2.00 | -5.6% | 36.00 | 37.00 | 34.00 | 11,238,400 | |
| 36.00 | 0.00 | 0.0% | 36.00 | 39.00 | 34.00 | 14,682,900 | |
| 36.00 | -3.00 | -7.7% | 39.00 | 40.00 | 36.00 | 15,875,000 | |
| 39.00 | -2.00 | -4.9% | 42.00 | 42.00 | 37.00 | 11,464,900 | |
| 41.00 | 0.00 | 0.0% | 40.00 | 42.00 | 40.00 | 5,432,900 | |
| 41.00 | -1.00 | -2.4% | 46.00 | 46.00 | 40.00 | 13,118,600 | |
| 42.00 | +3.00 | +7.7% | 39.00 | 42.00 | 37.00 | 15,899,000 | |
| 39.00 | -1.00 | -2.5% | 40.00 | 41.00 | 38.00 | 11,319,400 | |
| 40.00 | -1.00 | -2.4% | 40.00 | 42.00 | 38.00 | 5,009,400 | |
| 41.00 | -3.00 | -6.8% | 44.00 | 45.00 | 40.00 | 15,370,400 | |
| 44.00 | +3.00 | +7.3% | 42.00 | 45.00 | 40.00 | 50,573,400 | |
| 41.00 | +3.00 | +7.9% | 38.00 | 41.00 | 37.00 | 34,221,000 | |
| 38.00 | +1.00 | +2.7% | 36.00 | 38.00 | 36.00 | 4,438,700 | |
| 37.00 | 0.00 | 0.0% | 38.00 | 38.00 | 35.00 | 2,735,600 | |
| 37.00 | -2.00 | -5.1% | 39.00 | 39.00 | 37.00 | 6,397,000 | |
| 39.00 | -2.00 | -4.9% | 41.00 | 41.00 | 38.00 | 11,725,500 | |
| 41.00 | +1.00 | +2.5% | 40.00 | 43.00 | 39.00 | 27,918,100 | |
| 40.00 | +3.00 | +8.1% | 37.00 | 40.00 | 36.00 | 26,767,600 | |
| 37.00 | -1.00 | -2.6% | 40.00 | 40.00 | 36.00 | 12,738,600 | |
| 38.00 | +3.00 | +8.6% | 35.00 | 38.00 | 34.00 | 27,935,200 | |
| 35.00 | 0.00 | 0.0% | 35.00 | 35.00 | 34.00 | 2,888,800 | |
| 35.00 | +1.00 | +2.9% | 34.00 | 35.00 | 34.00 | 1,825,300 | |
| 34.00 | -1.00 | -2.9% | 34.00 | 35.00 | 34.00 | 1,821,200 | |
| 35.00 | 0.00 | 0.0% | 34.00 | 35.00 | 33.00 | 1,316,900 | |
| 35.00 | 0.00 | 0.0% | 35.00 | 35.00 | 34.00 | 3,093,100 | |
| 35.00 | 0.00 | 0.0% | 35.00 | 35.00 | 34.00 | 1,219,700 | |
| 35.00 | 0.00 | 0.0% | 35.00 | 35.00 | 34.00 | 3,743,000 | |
| 35.00 | 0.00 | 0.0% | 35.00 | 35.00 | 35.00 | 0 | |
| 35.00 | -1.00 | -2.8% | 35.00 | 36.00 | 34.00 | 3,549,800 | |
| 36.00 | +1.00 | +2.9% | 35.00 | 36.00 | 34.00 | 4,583,900 | |
| 35.00 | 0.00 | 0.0% | 34.00 | 35.00 | 34.00 | 1,462,700 | |
| 35.00 | 0.00 | 0.0% | 35.00 | 35.00 | 33.00 | 1,686,900 | |
| 35.00 | 0.00 | 0.0% | 35.00 | 35.00 | 33.00 | 1,502,200 | |
| 35.00 | 0.00 | 0.0% | 35.00 | 35.00 | 35.00 | 0 | |
| 35.00 | +1.00 | +2.9% | 34.00 | 35.00 | 33.00 | 2,097,200 | |
| 34.00 | -1.00 | -2.9% | 34.00 | 35.00 | 33.00 | 6,254,200 | |
| 35.00 | 0.00 | 0.0% | 34.00 | 35.00 | 34.00 | 3,392,200 | |
| 35.00 | 0.00 | 0.0% | 36.00 | 36.00 | 34.00 | 1,919,100 | |
| 35.00 | 0.00 | 0.0% | 35.00 | 35.00 | 34.00 | 2,002,900 | |
| 35.00 | 0.00 | 0.0% | 34.00 | 36.00 | 34.00 | 1,025,100 | |
| 35.00 | +1.00 | +2.9% | 35.00 | 35.00 | 34.00 | 2,290,900 | |
| 34.00 | -1.00 | -2.9% | 34.00 | 35.00 | 34.00 | 2,419,700 | |
| 35.00 | 0.00 | 0.0% | 35.00 | 36.00 | 34.00 | 2,536,400 | |
| 35.00 | -1.00 | -2.8% | 35.00 | 36.00 | 35.00 | 455,200 |
- Ticker
- IDX:RELF
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 39.00 (+8.3%) on Oct 6, 2026
Explanation on Request for Explanation of the Exchange
Sep 10, 2026
Closed 37.00 (-5.1%) on Sep 11, 2026
Advertisement Submission
Jun 8, 2026
Closed 32.00 (-3.0%) on Jun 9, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 8, 2026
Closed 32.00 (-3.0%) on Jun 9, 2026
Invitation of Annual General Meeting of Shareholders
May 13, 2026
Closed 39.00 (0.0%) on May 13, 2026
Submission of Annual And Sustainability Report
Apr 28, 2026
Closed 39.00 (-4.9%) on Apr 29, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 27, 2026
Closed 41.00 (-2.4%) on Apr 28, 2026
PT Graha Mitra Asia Tbk on 6ix
- Sector
- Real estate
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Graha Mitra Asia Tbk.