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%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jun 2023 0 99 81 99 5,423,621 51,354,491,400 29,414
23 Jun 2023 0 108 98 108 2,093,520 21,993,758,100 12,433
26 Jun 2023 0 118 98 118 2,433,688 27,043,220,900 12,677
27 Jun 2023 0 129 118 129 1,892,640 23,755,691,200 9,126
03 Jul 2023 0 141 129 141 1,151,802 15,895,581,000 7,572
04 Jul 2023 0 155 142 155 1,088,758 16,455,506,000 6,181
05 Jul 2023 0 170 140 170 3,153,971 50,464,722,000 15,976
06 Jul 2023 0 187 165 185 1,714,703 31,035,058,300 10,686
10 Jul 2023 0 183 151 183 1,351,052 23,611,999,200 7,992
11 Jul 2023 0 200 183 200 1,179,448 23,007,321,200 7,821
12 Jul 2023 0 220 202 220 994,288 21,283,781,000 7,136
13 Jul 2023 0 242 198 214 2,118,161 46,831,032,100 16,767
14 Jul 2023 0 228 193 193 1,156,421 23,090,662,300 6,583
18 Jul 2023 0 194 170 170 619,806 11,089,383,700 5,573
24 Jul 2023 0 143 125 136 362,751 4,693,825,600 4,026
25 Jul 2023 0 140 131 138 242,705 3,308,109,100 3,100
26 Jul 2023 0 142 129 133 247,332 3,351,668,900 2,758
27 Jul 2023 0 134 120 120 214,139 2,646,213,900 2,412
31 Jul 2023 0 132 119 132 477,536 6,112,812,900 3,560
01 Aug 2023 0 141 119 119 373,282 4,864,310,700 3,425
02 Aug 2023 0 123 108 122 403,777 4,639,365,600 3,854
03 Aug 2023 0 129 120 125 248,548 3,088,414,000 3,292
04 Aug 2023 0 128 113 113 145,981 1,723,436,000 5,558
07 Aug 2023 0 109 102 102 111,015 1,142,061,500 1,960
08 Aug 2023 0 101 92 92 211,871 2,028,396,900 2,864
09 Aug 2023 0 94 83 83 257,751 2,173,947,500 4,617
10 Aug 2023 0 83 75 82 69,468 548,998,100 1,185
11 Aug 2023 0 84 74 74 128,977 975,372,200 1,817
14 Aug 2023 0 81 67 67 141,690 1,024,169,000 2,451
15 Aug 2023 0 73 63 73 146,262 1,008,278,100 1,569
16 Aug 2023 0 80 73 80 168,330 1,342,183,500 489
18 Aug 2023 0 88 82 88 37,469 327,991,000 233
21 Aug 2023 0 96 92 96 109,679 1,047,508,900 464
22 Aug 2023 0 105 101 105 52,382 546,660,700 457
23 Aug 2023 0 115 110 115 47,243 541,394,500 308
24 Aug 2023 0 126 123 126 68,827 866,806,500 312
25 Aug 2023 0 138 130 138 240,754 3,269,982,000 1,110
28 Aug 2023 0 151 146 151 36,771 548,690,000 310
29 Aug 2023 0 166 158 166 115,996 1,891,805,300 798
30 Aug 2023 0 182 176 182 30,944 562,512,100 304
31 Aug 2023 0 200 195 200 80,869 1,613,026,300 534
01 Sep 2023 0 220 180 180 196,133 4,056,934,100 1,230
04 Sep 2023 0 162 162 162 3,305 53,541,000 55
05 Sep 2023 0 146 146 146 1,701 24,834,600 34
11 Sep 2023 0 98 98 98 95,859 939,418,200 3,059
12 Sep 2023 0 107 89 89 2,836,801 27,146,464,500 20,218
13 Sep 2023 0 91 81 81 861,782 7,222,655,500 4,597
14 Sep 2023 0 80 73 73 271,341 1,981,405,000 788
15 Sep 2023 0 79 66 71 1,353,534 9,639,053,500 10,096
18 Sep 2023 0 78 67 73 1,434,330 10,658,234,400 11,113
19 Sep 2023 0 75 66 66 719,785 4,945,899,100 5,513
20 Sep 2023 0 65 60 60 528,716 3,206,470,500 12,675
21 Sep 2023 0 61 54 54 155,457 844,545,300 995
22 Sep 2023 0 51 49 49 136,999 672,194,200 1,256
25 Sep 2023 0 53 45 50 720,030 3,584,487,000 3,815
26 Sep 2023 0 52 47 49 370,167 1,811,208,900 1,726
27 Sep 2023 0 51 48 49 222,756 1,105,181,800 1,472
29 Sep 2023 0 50 47 49 73,444 353,276,600 518
02 Oct 2023 0 49 45 47 449,332 2,079,556,400 1,749
06 Oct 2023 0 46 39 46 460,279 1,915,265,800 2,215
09 Oct 2023 0 50 43 48 736,628 3,492,354,600 2,855
10 Oct 2023 0 49 45 46 440,373 2,066,840,700 1,260
11 Oct 2023 0 46 43 44 466,268 2,067,455,900 1,653
12 Oct 2023 0 45 42 44 657,397 2,850,489,800 870
13 Oct 2023 0 45 41 45 664,599 2,856,092,600 605
16 Oct 2023 0 49 42 49 420,848 1,943,865,500 804
17 Oct 2023 0 53 49 53 508,075 2,585,794,000 3,214
18 Oct 2023 0 58 53 58 718,698 4,005,599,300 3,339
19 Oct 2023 0 63 58 63 824,227 4,966,963,500 3,461
20 Oct 2023 0 69 63 69 771,299 5,155,397,400 4,024
23 Oct 2023 0 73 63 63 685,540 4,591,102,200 11,825
24 Oct 2023 0 60 57 57 13,275 75,677,300 151
25 Oct 2023 0 52 52 52 80,504 418,620,800 3,902
26 Oct 2023 0 56 47 51 547,128 2,767,243,400 2,947
27 Oct 2023 0 53 46 46 856,784 4,189,566,200 2,997
30 Oct 2023 0 46 42 43 702,824 3,043,308,300 3,006
31 Oct 2023 0 44 40 41 415,229 1,755,674,900 5,016
01 Nov 2023 0 45 40 44 1,090,229 4,730,808,300 3,822
02 Nov 2023 0 45 40 41 956,882 3,993,484,800 5,006
03 Nov 2023 0 42 38 41 784,001 3,135,428,800 3,869
06 Nov 2023 0 42 38 40 855,656 3,416,972,400 3,236
07 Nov 2023 0 40 37 39 764,645 2,908,983,500 3,559
08 Nov 2023 0 39 36 36 2,162,462 7,815,540,000 4,710
09 Nov 2023 0 37 33 37 784,022 2,747,626,400 2,801
10 Nov 2023 0 39 36 39 841,738 3,142,095,700 5,617
13 Nov 2023 0 41 36 37 764,669 2,847,715,800 3,270
14 Nov 2023 0 38 35 37 288,814 1,082,807,200 1,362
15 Nov 2023 0 38 36 37 677,171 2,529,092,400 3,759
16 Nov 2023 0 40 37 40 1,033,111 4,028,371,900 4,705
17 Nov 2023 0 41 37 38 566,643 2,216,023,900 2,079
20 Nov 2023 0 38 35 37 836,636 3,031,974,400 1,575
21 Nov 2023 0 37 34 35 1,046,573 3,633,963,800 3,300
22 Nov 2023 0 35 33 35 731,386 2,499,773,200 1,286
23 Nov 2023 0 38 34 38 1,684,265 6,149,345,200 3,303
24 Nov 2023 0 41 37 41 1,297,131 5,068,813,900 2,412
27 Nov 2023 0 42 38 41 1,150,896 4,652,987,200 3,443
28 Nov 2023 0 41 37 39 912,936 3,539,479,200 1,652
29 Nov 2023 0 38 36 37 758,675 2,770,621,000 3,290
30 Nov 2023 0 37 34 35 1,434,805 4,978,222,400 4,102
01 Dec 2023 0 35 33 34 450,393 1,527,590,400 1,170
04 Dec 2023 0 35 33 34 789,418 2,682,431,700 2,463
05 Dec 2023 0 34 31 34 1,366,800 4,448,762,900 2,639
06 Dec 2023 0 34 31 32 1,412,516 4,502,470,600 1,884
07 Dec 2023 0 33 30 33 752,104 2,382,384,200 919
08 Dec 2023 0 34 31 34 1,046,172 3,452,147,700 1,826
11 Dec 2023 0 34 31 31 1,018,434 3,252,407,400 2,832
12 Dec 2023 0 31 28 29 709,550 2,109,371,100 1,705
13 Dec 2023 0 31 28 31 497,066 1,500,389,300 968
14 Dec 2023 0 34 30 33 665,067 2,165,467,800 1,543
15 Dec 2023 0 34 31 33 832,626 2,661,164,600 1,832
18 Dec 2023 0 33 30 30 1,144,906 3,447,886,000 1,725
19 Dec 2023 0 32 27 30 743,255 2,226,553,700 981
20 Dec 2023 0 30 27 28 1,519,180 4,255,206,000 2,625
21 Dec 2023 0 28 26 26 511,389 1,331,922,500 797
22 Dec 2023 0 26 24 25 686,012 1,676,489,900 1,313
27 Dec 2023 0 25 23 23 141,721 328,955,400 567
28 Dec 2023 0 23 21 23 76,009 168,343,000 338
29 Dec 2023 0 23 22 22 58,122 129,166,700 281
02 Jan 2024 0 22 21 21 72,552 153,942,200 325
03 Jan 2024 0 23 21 23 140,313 308,371,800 386
04 Jan 2024 0 25 23 25 100,786 246,404,400 486
05 Jan 2024 0 27 25 27 126,744 339,538,500 305
08 Jan 2024 0 29 25 26 138,919 358,022,700 665
09 Jan 2024 0 25 24 24 56,396 136,585,000 376
10 Jan 2024 0 24 22 23 79,866 180,238,400 520
11 Jan 2024 0 23 21 23 101,271 226,576,600 299
12 Jan 2024 0 23 21 22 807,975 1,773,836,500 470
15 Jan 2024 0 24 21 23 105,315 242,232,800 519
16 Jan 2024 0 24 23 24 57,945 136,498,300 231
17 Jan 2024 0 24 22 23 58,579 135,185,900 264
18 Jan 2024 0 24 22 23 33,461 76,420,500 181
19 Jan 2024 0 24 22 22 50,091 113,655,300 131
22 Jan 2024 0 23 22 23 22,282 49,771,600 124
23 Jan 2024 0 23 22 23 17,746 39,354,700 120
24 Jan 2024 0 23 21 22 40,797 89,209,700 161
25 Jan 2024 0 23 20 21 185,073 386,339,200 369
26 Jan 2024 0 22 20 21 36,263 76,751,200 150
29 Jan 2024 0 22 20 21 28,248 59,097,100 235
30 Jan 2024 0 21 20 21 32,301 65,050,100 116
31 Jan 2024 0 21 20 21 14,521 29,621,600 79
01 Feb 2024 0 21 19 21 92,443 182,775,300 241
02 Feb 2024 0 21 19 20 13,706 27,267,500 140
05 Feb 2024 0 21 19 21 41,875 84,838,700 155
06 Feb 2024 0 21 20 20 14,037 28,202,200 99
07 Feb 2024 0 21 19 20 28,391 56,809,700 214
12 Feb 2024 0 21 19 20 31,724 61,492,600 155
13 Feb 2024 0 20 18 19 152,546 284,487,600 278
15 Feb 2024 0 19 18 19 48,549 89,310,100 136
16 Feb 2024 0 19 18 18 39,771 74,335,400 104
19 Feb 2024 0 19 18 19 35,998 66,815,000 115
20 Feb 2024 0 19 18 18 21,257 38,957,700 90
21 Feb 2024 0 19 18 18 22,126 40,128,300 90
22 Feb 2024 0 19 18 18 18,451 33,362,500 86
23 Feb 2024 0 19 18 19 32,338 59,551,900 116
26 Feb 2024 0 19 18 19 11,891 22,217,700 78
27 Feb 2024 0 19 18 19 30,657 57,261,300 75
28 Feb 2024 0 19 18 19 39,749 72,137,200 86
29 Feb 2024 0 19 18 18 32,208 58,568,400 96
01 Mar 2024 0 19 17 17 31,190 55,907,600 141
04 Mar 2024 0 18 17 17 21,392 36,900,600 95
05 Mar 2024 0 18 17 18 17,338 30,225,600 76
06 Mar 2024 0 18 17 17 12,108 21,231,300 75
07 Mar 2024 0 18 17 18 35,416 60,996,600 91
08 Mar 2024 0 18 17 18 10,094 17,407,900 82
13 Mar 2024 0 18 17 18 23,660 40,889,200 84
14 Mar 2024 0 18 17 18 57,679 102,200,900 127
15 Mar 2024 0 19 18 19 84,761 159,791,600 165
18 Mar 2024 0 20 18 19 48,717 89,661,200 200
19 Mar 2024 0 19 18 18 27,938 50,825,300 156
20 Mar 2024 0 19 17 18 22,291 40,175,000 191
21 Mar 2024 0 19 17 19 69,614 123,996,800 220
22 Mar 2024 0 19 18 18 24,479 45,085,700 94
25 Mar 2024 0 19 18 18 20,215 36,921,800 631
27 Mar 2024 0 19 17 18 37,810 66,345,400 585
28 Mar 2024 0 18 17 18 13,180 23,129,100 293
01 Apr 2024 0 18 17 18 8,652 14,782,300 150
02 Apr 2024 0 18 17 18 15,858 27,284,700 350
03 Apr 2024 0 18 17 18 17,179 29,280,200 356
04 Apr 2024 0 18 17 18 11,203 19,241,300 54
05 Apr 2024 0 18 17 18 6,086 10,927,200 66
16 Apr 2024 0 18 17 18 25,894 44,420,400 79
17 Apr 2024 0 18 17 18 37,594 64,221,800 131
18 Apr 2024 0 18 17 18 25,578 43,538,100 137
22 Apr 2024 0 18 17 17 18,968 32,266,200 142
23 Apr 2024 0 17 16 17 12,976 21,379,500 81
24 Apr 2024 0 17 16 17 19,668 32,421,400 71
25 Apr 2024 0 17 16 16 16,888 27,405,200 61
26 Apr 2024 0 17 16 17 15,868 25,482,300 44
29 Apr 2024 0 17 16 16 21,889 35,877,800 57
30 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   - 04 Apr 2024 06 May 2024 Active
Cash Dividend (1 RELF : .7 IDR) 30 Nov 2023 04 Dec 2023 22 Dec 2023 Active