Efek Terdaftar
GRAHA MITRA ASIA Tbk, PT
- Security name
- GRAHA MITRA ASIA Tbk
- Issuer
- GRAHA MITRA ASIA Tbk, PT
- ISIN Code
- ID1000190705
- Short Code
- RELF
- Type
-
Saham Biasa
- Listing Date
- 22 Juni 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 25.00
- Current Amount
- 1,200,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- PROPERTY AND REAL ESTATE
- Number of Securities
- 5,727,811,781 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023062222 Jun 2023 |
0 |
99 |
81 |
99 |
5,423,621 |
51,354,491,400 |
29,414 |
2023062323 Jun 2023 |
0 |
108 |
98 |
108 |
2,093,520 |
21,993,758,100 |
12,433 |
2023062626 Jun 2023 |
0 |
118 |
98 |
118 |
2,433,688 |
27,043,220,900 |
12,677 |
2023062727 Jun 2023 |
0 |
129 |
118 |
129 |
1,892,640 |
23,755,691,200 |
9,126 |
2023070303 Jul 2023 |
0 |
141 |
129 |
141 |
1,151,802 |
15,895,581,000 |
7,572 |
2023070404 Jul 2023 |
0 |
155 |
142 |
155 |
1,088,758 |
16,455,506,000 |
6,181 |
2023070505 Jul 2023 |
0 |
170 |
140 |
170 |
3,153,971 |
50,464,722,000 |
15,976 |
2023070606 Jul 2023 |
0 |
187 |
165 |
185 |
1,714,703 |
31,035,058,300 |
10,686 |
2023071010 Jul 2023 |
0 |
183 |
151 |
183 |
1,351,052 |
23,611,999,200 |
7,992 |
2023071111 Jul 2023 |
0 |
200 |
183 |
200 |
1,179,448 |
23,007,321,200 |
7,821 |
2023071212 Jul 2023 |
0 |
220 |
202 |
220 |
994,288 |
21,283,781,000 |
7,136 |
2023071313 Jul 2023 |
0 |
242 |
198 |
214 |
2,118,161 |
46,831,032,100 |
16,767 |
2023071414 Jul 2023 |
0 |
228 |
193 |
193 |
1,156,421 |
23,090,662,300 |
6,583 |
2023071818 Jul 2023 |
0 |
194 |
170 |
170 |
619,806 |
11,089,383,700 |
5,573 |
2023072424 Jul 2023 |
0 |
143 |
125 |
136 |
362,751 |
4,693,825,600 |
4,026 |
2023072525 Jul 2023 |
0 |
140 |
131 |
138 |
242,705 |
3,308,109,100 |
3,100 |
2023072626 Jul 2023 |
0 |
142 |
129 |
133 |
247,332 |
3,351,668,900 |
2,758 |
2023072727 Jul 2023 |
0 |
134 |
120 |
120 |
214,139 |
2,646,213,900 |
2,412 |
2023073131 Jul 2023 |
0 |
132 |
119 |
132 |
477,536 |
6,112,812,900 |
3,560 |
2023080101 Aug 2023 |
0 |
141 |
119 |
119 |
373,282 |
4,864,310,700 |
3,425 |
2023080202 Aug 2023 |
0 |
123 |
108 |
122 |
403,777 |
4,639,365,600 |
3,854 |
2023080303 Aug 2023 |
0 |
129 |
120 |
125 |
248,548 |
3,088,414,000 |
3,292 |
2023080404 Aug 2023 |
0 |
128 |
113 |
113 |
145,981 |
1,723,436,000 |
5,558 |
2023080707 Aug 2023 |
0 |
109 |
102 |
102 |
111,015 |
1,142,061,500 |
1,960 |
2023080808 Aug 2023 |
0 |
101 |
92 |
92 |
211,871 |
2,028,396,900 |
2,864 |
2023080909 Aug 2023 |
0 |
94 |
83 |
83 |
257,751 |
2,173,947,500 |
4,617 |
2023081010 Aug 2023 |
0 |
83 |
75 |
82 |
69,468 |
548,998,100 |
1,185 |
2023081111 Aug 2023 |
0 |
84 |
74 |
74 |
128,977 |
975,372,200 |
1,817 |
2023081414 Aug 2023 |
0 |
81 |
67 |
67 |
141,690 |
1,024,169,000 |
2,451 |
2023081515 Aug 2023 |
0 |
73 |
63 |
73 |
146,262 |
1,008,278,100 |
1,569 |
2023081616 Aug 2023 |
0 |
80 |
73 |
80 |
168,330 |
1,342,183,500 |
489 |
2023081818 Aug 2023 |
0 |
88 |
82 |
88 |
37,469 |
327,991,000 |
233 |
2023082121 Aug 2023 |
0 |
96 |
92 |
96 |
109,679 |
1,047,508,900 |
464 |
2023082222 Aug 2023 |
0 |
105 |
101 |
105 |
52,382 |
546,660,700 |
457 |
2023082323 Aug 2023 |
0 |
115 |
110 |
115 |
47,243 |
541,394,500 |
308 |
2023082424 Aug 2023 |
0 |
126 |
123 |
126 |
68,827 |
866,806,500 |
312 |
2023082525 Aug 2023 |
0 |
138 |
130 |
138 |
240,754 |
3,269,982,000 |
1,110 |
2023082828 Aug 2023 |
0 |
151 |
146 |
151 |
36,771 |
548,690,000 |
310 |
2023082929 Aug 2023 |
0 |
166 |
158 |
166 |
115,996 |
1,891,805,300 |
798 |
2023083030 Aug 2023 |
0 |
182 |
176 |
182 |
30,944 |
562,512,100 |
304 |
2023083131 Aug 2023 |
0 |
200 |
195 |
200 |
80,869 |
1,613,026,300 |
534 |
2023090101 Sep 2023 |
0 |
220 |
180 |
180 |
196,133 |
4,056,934,100 |
1,230 |
2023090404 Sep 2023 |
0 |
162 |
162 |
162 |
3,305 |
53,541,000 |
55 |
2023090505 Sep 2023 |
0 |
146 |
146 |
146 |
1,701 |
24,834,600 |
34 |
2023091111 Sep 2023 |
0 |
98 |
98 |
98 |
95,859 |
939,418,200 |
3,059 |
2023091212 Sep 2023 |
0 |
107 |
89 |
89 |
2,836,801 |
27,146,464,500 |
20,218 |
2023091313 Sep 2023 |
0 |
91 |
81 |
81 |
861,782 |
7,222,655,500 |
4,597 |
2023091414 Sep 2023 |
0 |
80 |
73 |
73 |
271,341 |
1,981,405,000 |
788 |
2023091515 Sep 2023 |
0 |
79 |
66 |
71 |
1,353,534 |
9,639,053,500 |
10,096 |
2023091818 Sep 2023 |
0 |
78 |
67 |
73 |
1,434,330 |
10,658,234,400 |
11,113 |
2023091919 Sep 2023 |
0 |
75 |
66 |
66 |
719,785 |
4,945,899,100 |
5,513 |
2023092020 Sep 2023 |
0 |
65 |
60 |
60 |
528,716 |
3,206,470,500 |
12,675 |
2023092121 Sep 2023 |
0 |
61 |
54 |
54 |
155,457 |
844,545,300 |
995 |
2023092222 Sep 2023 |
0 |
51 |
49 |
49 |
136,999 |
672,194,200 |
1,256 |
2023092525 Sep 2023 |
0 |
53 |
45 |
50 |
720,030 |
3,584,487,000 |
3,815 |
2023092626 Sep 2023 |
0 |
52 |
47 |
49 |
370,167 |
1,811,208,900 |
1,726 |
2023092727 Sep 2023 |
0 |
51 |
48 |
49 |
222,756 |
1,105,181,800 |
1,472 |
2023092929 Sep 2023 |
0 |
50 |
47 |
49 |
73,444 |
353,276,600 |
518 |
2023100202 Oct 2023 |
0 |
49 |
45 |
47 |
449,332 |
2,079,556,400 |
1,749 |
2023100606 Oct 2023 |
0 |
46 |
39 |
46 |
460,279 |
1,915,265,800 |
2,215 |
2023100909 Oct 2023 |
0 |
50 |
43 |
48 |
736,628 |
3,492,354,600 |
2,855 |
2023101010 Oct 2023 |
0 |
49 |
45 |
46 |
440,373 |
2,066,840,700 |
1,260 |
2023101111 Oct 2023 |
0 |
46 |
43 |
44 |
466,268 |
2,067,455,900 |
1,653 |
2023101212 Oct 2023 |
0 |
45 |
42 |
44 |
657,397 |
2,850,489,800 |
870 |
2023101313 Oct 2023 |
0 |
45 |
41 |
45 |
664,599 |
2,856,092,600 |
605 |
2023101616 Oct 2023 |
0 |
49 |
42 |
49 |
420,848 |
1,943,865,500 |
804 |
2023101717 Oct 2023 |
0 |
53 |
49 |
53 |
508,075 |
2,585,794,000 |
3,214 |
2023101818 Oct 2023 |
0 |
58 |
53 |
58 |
718,698 |
4,005,599,300 |
3,339 |
2023101919 Oct 2023 |
0 |
63 |
58 |
63 |
824,227 |
4,966,963,500 |
3,461 |
2023102020 Oct 2023 |
0 |
69 |
63 |
69 |
771,299 |
5,155,397,400 |
4,024 |
2023102323 Oct 2023 |
0 |
73 |
63 |
63 |
685,540 |
4,591,102,200 |
11,825 |
2023102424 Oct 2023 |
0 |
60 |
57 |
57 |
13,275 |
75,677,300 |
151 |
2023102525 Oct 2023 |
0 |
52 |
52 |
52 |
80,504 |
418,620,800 |
3,902 |
2023102626 Oct 2023 |
0 |
56 |
47 |
51 |
547,128 |
2,767,243,400 |
2,947 |
2023102727 Oct 2023 |
0 |
53 |
46 |
46 |
856,784 |
4,189,566,200 |
2,997 |
2023103030 Oct 2023 |
0 |
46 |
42 |
43 |
702,824 |
3,043,308,300 |
3,006 |
2023103131 Oct 2023 |
0 |
44 |
40 |
41 |
415,229 |
1,755,674,900 |
5,016 |
2023110101 Nov 2023 |
0 |
45 |
40 |
44 |
1,090,229 |
4,730,808,300 |
3,822 |
2023110202 Nov 2023 |
0 |
45 |
40 |
41 |
956,882 |
3,993,484,800 |
5,006 |
2023110303 Nov 2023 |
0 |
42 |
38 |
41 |
784,001 |
3,135,428,800 |
3,869 |
2023110606 Nov 2023 |
0 |
42 |
38 |
40 |
855,656 |
3,416,972,400 |
3,236 |
2023110707 Nov 2023 |
0 |
40 |
37 |
39 |
764,645 |
2,908,983,500 |
3,559 |
2023110808 Nov 2023 |
0 |
39 |
36 |
36 |
2,162,462 |
7,815,540,000 |
4,710 |
2023110909 Nov 2023 |
0 |
37 |
33 |
37 |
784,022 |
2,747,626,400 |
2,801 |
2023111010 Nov 2023 |
0 |
39 |
36 |
39 |
841,738 |
3,142,095,700 |
5,617 |
2023111313 Nov 2023 |
0 |
41 |
36 |
37 |
764,669 |
2,847,715,800 |
3,270 |
2023111414 Nov 2023 |
0 |
38 |
35 |
37 |
288,814 |
1,082,807,200 |
1,362 |
2023111515 Nov 2023 |
0 |
38 |
36 |
37 |
677,171 |
2,529,092,400 |
3,759 |
2023111616 Nov 2023 |
0 |
40 |
37 |
40 |
1,033,111 |
4,028,371,900 |
4,705 |
2023111717 Nov 2023 |
0 |
41 |
37 |
38 |
566,643 |
2,216,023,900 |
2,079 |
2023112020 Nov 2023 |
0 |
38 |
35 |
37 |
836,636 |
3,031,974,400 |
1,575 |
2023112121 Nov 2023 |
0 |
37 |
34 |
35 |
1,046,573 |
3,633,963,800 |
3,300 |
2023112222 Nov 2023 |
0 |
35 |
33 |
35 |
731,386 |
2,499,773,200 |
1,286 |
2023112323 Nov 2023 |
0 |
38 |
34 |
38 |
1,684,265 |
6,149,345,200 |
3,303 |
2023112424 Nov 2023 |
0 |
41 |
37 |
41 |
1,297,131 |
5,068,813,900 |
2,412 |
2023112727 Nov 2023 |
0 |
42 |
38 |
41 |
1,150,896 |
4,652,987,200 |
3,443 |
2023112828 Nov 2023 |
0 |
41 |
37 |
39 |
912,936 |
3,539,479,200 |
1,652 |
2023112929 Nov 2023 |
0 |
38 |
36 |
37 |
758,675 |
2,770,621,000 |
3,290 |
2023113030 Nov 2023 |
0 |
37 |
34 |
35 |
1,434,805 |
4,978,222,400 |
4,102 |
2023120101 Dec 2023 |
0 |
35 |
33 |
34 |
450,393 |
1,527,590,400 |
1,170 |
2023120404 Dec 2023 |
0 |
35 |
33 |
34 |
789,418 |
2,682,431,700 |
2,463 |
2023120505 Dec 2023 |
0 |
34 |
31 |
34 |
1,366,800 |
4,448,762,900 |
2,639 |
2023120606 Dec 2023 |
0 |
34 |
31 |
32 |
1,412,516 |
4,502,470,600 |
1,884 |
2023120707 Dec 2023 |
0 |
33 |
30 |
33 |
752,104 |
2,382,384,200 |
919 |
2023120808 Dec 2023 |
0 |
34 |
31 |
34 |
1,046,172 |
3,452,147,700 |
1,826 |
2023121111 Dec 2023 |
0 |
34 |
31 |
31 |
1,018,434 |
3,252,407,400 |
2,832 |
2023121212 Dec 2023 |
0 |
31 |
28 |
29 |
709,550 |
2,109,371,100 |
1,705 |
2023121313 Dec 2023 |
0 |
31 |
28 |
31 |
497,066 |
1,500,389,300 |
968 |
2023121414 Dec 2023 |
0 |
34 |
30 |
33 |
665,067 |
2,165,467,800 |
1,543 |
2023121515 Dec 2023 |
0 |
34 |
31 |
33 |
832,626 |
2,661,164,600 |
1,832 |
2023121818 Dec 2023 |
0 |
33 |
30 |
30 |
1,144,906 |
3,447,886,000 |
1,725 |
2023121919 Dec 2023 |
0 |
32 |
27 |
30 |
743,255 |
2,226,553,700 |
981 |
2023122020 Dec 2023 |
0 |
30 |
27 |
28 |
1,519,180 |
4,255,206,000 |
2,625 |
2023122121 Dec 2023 |
0 |
28 |
26 |
26 |
511,389 |
1,331,922,500 |
797 |
2023122222 Dec 2023 |
0 |
26 |
24 |
25 |
686,012 |
1,676,489,900 |
1,313 |
2023122727 Dec 2023 |
0 |
25 |
23 |
23 |
141,721 |
328,955,400 |
567 |
2023122828 Dec 2023 |
0 |
23 |
21 |
23 |
76,009 |
168,343,000 |
338 |
2023122929 Dec 2023 |
0 |
23 |
22 |
22 |
58,122 |
129,166,700 |
281 |
2024010202 Jan 2024 |
0 |
22 |
21 |
21 |
72,552 |
153,942,200 |
325 |
2024010303 Jan 2024 |
0 |
23 |
21 |
23 |
140,313 |
308,371,800 |
386 |
2024010404 Jan 2024 |
0 |
25 |
23 |
25 |
100,786 |
246,404,400 |
486 |
2024010505 Jan 2024 |
0 |
27 |
25 |
27 |
126,744 |
339,538,500 |
305 |
2024010808 Jan 2024 |
0 |
29 |
25 |
26 |
138,919 |
358,022,700 |
665 |
2024010909 Jan 2024 |
0 |
25 |
24 |
24 |
56,396 |
136,585,000 |
376 |
2024011010 Jan 2024 |
0 |
24 |
22 |
23 |
79,866 |
180,238,400 |
520 |
2024011111 Jan 2024 |
0 |
23 |
21 |
23 |
101,271 |
226,576,600 |
299 |
2024011212 Jan 2024 |
0 |
23 |
21 |
22 |
807,975 |
1,773,836,500 |
470 |
2024011515 Jan 2024 |
0 |
24 |
21 |
23 |
105,315 |
242,232,800 |
519 |
2024011616 Jan 2024 |
0 |
24 |
23 |
24 |
57,945 |
136,498,300 |
231 |
2024011717 Jan 2024 |
0 |
24 |
22 |
23 |
58,579 |
135,185,900 |
264 |
2024011818 Jan 2024 |
0 |
24 |
22 |
23 |
33,461 |
76,420,500 |
181 |
2024011919 Jan 2024 |
0 |
24 |
22 |
22 |
50,091 |
113,655,300 |
131 |
2024012222 Jan 2024 |
0 |
23 |
22 |
23 |
22,282 |
49,771,600 |
124 |
2024012323 Jan 2024 |
0 |
23 |
22 |
23 |
17,746 |
39,354,700 |
120 |
2024012424 Jan 2024 |
0 |
23 |
21 |
22 |
40,797 |
89,209,700 |
161 |
2024012525 Jan 2024 |
0 |
23 |
20 |
21 |
185,073 |
386,339,200 |
369 |
2024012626 Jan 2024 |
0 |
22 |
20 |
21 |
36,263 |
76,751,200 |
150 |
2024012929 Jan 2024 |
0 |
22 |
20 |
21 |
28,248 |
59,097,100 |
235 |
2024013030 Jan 2024 |
0 |
21 |
20 |
21 |
32,301 |
65,050,100 |
116 |
2024013131 Jan 2024 |
0 |
21 |
20 |
21 |
14,521 |
29,621,600 |
79 |
2024020101 Feb 2024 |
0 |
21 |
19 |
21 |
92,443 |
182,775,300 |
241 |
2024020202 Feb 2024 |
0 |
21 |
19 |
20 |
13,706 |
27,267,500 |
140 |
2024020505 Feb 2024 |
0 |
21 |
19 |
21 |
41,875 |
84,838,700 |
155 |
2024020606 Feb 2024 |
0 |
21 |
20 |
20 |
14,037 |
28,202,200 |
99 |
2024020707 Feb 2024 |
0 |
21 |
19 |
20 |
28,391 |
56,809,700 |
214 |
2024021212 Feb 2024 |
0 |
21 |
19 |
20 |
31,724 |
61,492,600 |
155 |
2024021313 Feb 2024 |
0 |
20 |
18 |
19 |
152,546 |
284,487,600 |
278 |
2024021515 Feb 2024 |
0 |
19 |
18 |
19 |
48,549 |
89,310,100 |
136 |
2024021616 Feb 2024 |
0 |
19 |
18 |
18 |
39,771 |
74,335,400 |
104 |
2024021919 Feb 2024 |
0 |
19 |
18 |
19 |
35,998 |
66,815,000 |
115 |
2024022020 Feb 2024 |
0 |
19 |
18 |
18 |
21,257 |
38,957,700 |
90 |
2024022121 Feb 2024 |
0 |
19 |
18 |
18 |
22,126 |
40,128,300 |
90 |
2024022222 Feb 2024 |
0 |
19 |
18 |
18 |
18,451 |
33,362,500 |
86 |
2024022323 Feb 2024 |
0 |
19 |
18 |
19 |
32,338 |
59,551,900 |
116 |
2024022626 Feb 2024 |
0 |
19 |
18 |
19 |
11,891 |
22,217,700 |
78 |
2024022727 Feb 2024 |
0 |
19 |
18 |
19 |
30,657 |
57,261,300 |
75 |
2024022828 Feb 2024 |
0 |
19 |
18 |
19 |
39,749 |
72,137,200 |
86 |
2024022929 Feb 2024 |
0 |
19 |
18 |
18 |
32,208 |
58,568,400 |
96 |
2024030101 Mar 2024 |
0 |
19 |
17 |
17 |
31,190 |
55,907,600 |
141 |
2024030404 Mar 2024 |
0 |
18 |
17 |
17 |
21,392 |
36,900,600 |
95 |
2024030505 Mar 2024 |
0 |
18 |
17 |
18 |
17,338 |
30,225,600 |
76 |
2024030606 Mar 2024 |
0 |
18 |
17 |
17 |
12,108 |
21,231,300 |
75 |
2024030707 Mar 2024 |
0 |
18 |
17 |
18 |
35,416 |
60,996,600 |
91 |
2024030808 Mar 2024 |
0 |
18 |
17 |
18 |
10,094 |
17,407,900 |
82 |
2024031313 Mar 2024 |
0 |
18 |
17 |
18 |
23,660 |
40,889,200 |
84 |
2024031414 Mar 2024 |
0 |
18 |
17 |
18 |
57,679 |
102,200,900 |
127 |
2024031515 Mar 2024 |
0 |
19 |
18 |
19 |
84,761 |
159,791,600 |
165 |
2024031818 Mar 2024 |
0 |
20 |
18 |
19 |
48,717 |
89,661,200 |
200 |
2024031919 Mar 2024 |
0 |
19 |
18 |
18 |
27,938 |
50,825,300 |
156 |
2024032020 Mar 2024 |
0 |
19 |
17 |
18 |
22,291 |
40,175,000 |
191 |
2024032121 Mar 2024 |
0 |
19 |
17 |
19 |
69,614 |
123,996,800 |
220 |
2024032222 Mar 2024 |
0 |
19 |
18 |
18 |
24,479 |
45,085,700 |
94 |
2024032525 Mar 2024 |
0 |
19 |
18 |
18 |
20,215 |
36,921,800 |
631 |
2024032727 Mar 2024 |
0 |
19 |
17 |
18 |
37,810 |
66,345,400 |
585 |
2024032828 Mar 2024 |
0 |
18 |
17 |
18 |
13,180 |
23,129,100 |
293 |
2024040101 Apr 2024 |
0 |
18 |
17 |
18 |
8,652 |
14,782,300 |
150 |
2024040202 Apr 2024 |
0 |
18 |
17 |
18 |
15,858 |
27,284,700 |
350 |
2024040303 Apr 2024 |
0 |
18 |
17 |
18 |
17,179 |
29,280,200 |
356 |
2024040404 Apr 2024 |
0 |
18 |
17 |
18 |
11,203 |
19,241,300 |
54 |
2024040505 Apr 2024 |
0 |
18 |
17 |
18 |
6,086 |
10,927,200 |
66 |
2024041616 Apr 2024 |
0 |
18 |
17 |
18 |
25,894 |
44,420,400 |
79 |
2024041717 Apr 2024 |
0 |
18 |
17 |
18 |
37,594 |
64,221,800 |
131 |
2024041818 Apr 2024 |
0 |
18 |
17 |
18 |
25,578 |
43,538,100 |
137 |
2024042222 Apr 2024 |
0 |
18 |
17 |
17 |
18,968 |
32,266,200 |
142 |
2024042323 Apr 2024 |
0 |
17 |
16 |
17 |
12,976 |
21,379,500 |
81 |
2024042424 Apr 2024 |
0 |
17 |
16 |
17 |
19,668 |
32,421,400 |
71 |
2024042525 Apr 2024 |
0 |
17 |
16 |
16 |
16,888 |
27,405,200 |
61 |
2024042626 Apr 2024 |
0 |
17 |
16 |
17 |
15,868 |
25,482,300 |
44 |
2024042929 Apr 2024 |
0 |
17 |
16 |
16 |
21,889 |
35,877,800 |
57 |
2024043030 Apr 2024 |
0 |
17 |
16 |
17 |
74,304 |
122,972,200 |
177 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Proxy Voting |
|
- |
2024040404 Apr 2024 |
2024050606 May 2024 |
Active |
Cash Dividend |
(1 RELF :
.7 IDR)
|
2023113030 Nov 2023 |
2023120404 Dec 2023 |
2023122222 Dec 2023 |
Active |