PT Graha Mitra Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 44.000 | 44.000 | 40.000 | 41.000 | 39.091 | 41,522,900 |
| 2023-10-30 | 46.000 | 46.000 | 42.000 | 43.000 | 40.998 | 70,282,400 |
| 2023-10-27 | 49.000 | 53.000 | 46.000 | 46.000 | 43.858 | 85,678,400 |
| 2023-10-26 | 47.000 | 56.000 | 47.000 | 51.000 | 48.626 | 54,712,800 |
| 2023-10-25 | 52.000 | 52.000 | 52.000 | 52.000 | 49.579 | 8,050,400 |
| 2023-10-24 | 57.000 | 60.000 | 57.000 | 57.000 | 54.346 | 1,327,500 |
| 2023-10-23 | 70.000 | 73.000 | 63.000 | 63.000 | 60.067 | 68,554,000 |
| 2023-10-20 | 67.000 | 69.000 | 63.000 | 69.000 | 65.788 | 77,022,800 |
| 2023-10-19 | 60.000 | 63.000 | 58.000 | 63.000 | 60.067 | 82,422,700 |
| 2023-10-18 | 54.000 | 58.000 | 53.000 | 58.000 | 55.300 | 67,545,200 |
| 2023-10-17 | 49.000 | 53.000 | 49.000 | 53.000 | 50.533 | 50,807,500 |
| 2023-10-16 | 45.000 | 49.000 | 42.000 | 49.000 | 46.719 | 42,074,600 |
| 2023-10-13 | 44.000 | 45.000 | 41.000 | 45.000 | 42.905 | 66,459,900 |
| 2023-10-12 | 43.000 | 45.000 | 42.000 | 44.000 | 41.952 | 65,739,700 |
| 2023-10-11 | 46.000 | 46.000 | 43.000 | 44.000 | 41.952 | 46,626,800 |
| 2023-10-10 | 48.000 | 49.000 | 45.000 | 46.000 | 43.858 | 44,007,900 |
| 2023-10-09 | 47.000 | 50.000 | 43.000 | 48.000 | 45.765 | 73,662,800 |
| 2023-10-06 | 42.000 | 46.000 | 39.000 | 46.000 | 43.858 | 46,027,900 |
| 2023-10-05 | 38.000 | 43.000 | 36.000 | 42.000 | 40.045 | 23,726,000 |
| 2023-10-04 | 44.000 | 44.000 | 40.000 | 40.000 | 38.138 | 22,478,900 |
| 2023-10-03 | 47.000 | 47.000 | 43.000 | 44.000 | 41.952 | 132,305,100 |
| 2023-10-02 | 49.000 | 49.000 | 45.000 | 47.000 | 44.812 | 44,933,200 |
| 2023-09-29 | 49.000 | 50.000 | 47.000 | 49.000 | 46.719 | 7,328,200 |
| 2023-09-27 | 49.000 | 51.000 | 48.000 | 49.000 | 46.719 | 22,275,600 |
| 2023-09-26 | 50.000 | 52.000 | 47.000 | 49.000 | 46.719 | 37,016,700 |
| 2023-09-25 | 45.000 | 53.000 | 45.000 | 50.000 | 47.672 | 70,998,600 |
| 2023-09-22 | 50.000 | 51.000 | 49.000 | 49.000 | 46.719 | 13,699,900 |
| 2023-09-21 | 55.000 | 61.000 | 54.000 | 54.000 | 51.486 | 15,545,700 |
| 2023-09-20 | 62.000 | 65.000 | 60.000 | 60.000 | 57.207 | 52,871,600 |
| 2023-09-19 | 70.000 | 75.000 | 66.000 | 66.000 | 62.927 | 71,935,000 |
| 2023-09-18 | 71.000 | 78.000 | 67.000 | 73.000 | 69.601 | 143,433,000 |
| 2023-09-15 | 66.000 | 79.000 | 66.000 | 71.000 | 67.694 | 135,353,400 |
| 2023-09-14 | 80.000 | 80.000 | 73.000 | 73.000 | 69.601 | 27,134,100 |
| 2023-09-13 | 81.000 | 91.000 | 81.000 | 81.000 | 77.229 | 86,178,200 |
| 2023-09-12 | 89.000 | 107.00 | 89.000 | 89.000 | 84.856 | 283,680,100 |
| 2023-09-11 | 98.000 | 98.000 | 98.000 | 98.000 | 93.437 | 9,585,900 |
| 2023-09-08 | 108.00 | 108.00 | 108.00 | 108.00 | 102.97 | 10,445,700 |
| 2023-09-07 | 119.00 | 119.00 | 119.00 | 119.00 | 113.46 | 10,101,000 |
| 2023-09-06 | 132.00 | 132.00 | 132.00 | 132.00 | 125.85 | 4,133,700 |
| 2023-09-05 | 146.00 | 146.00 | 146.00 | 146.00 | 139.20 | 170,100 |
| 2023-09-04 | 162.00 | 162.00 | 162.00 | 162.00 | 154.46 | 330,500 |
| 2023-09-01 | 216.00 | 220.00 | 180.00 | 180.00 | 171.62 | 19,613,300 |
| 2023-08-31 | 195.00 | 200.00 | 195.00 | 200.00 | 190.69 | 8,086,900 |
| 2023-08-30 | 180.00 | 182.00 | 176.00 | 182.00 | 173.53 | 3,094,400 |
| 2023-08-29 | 165.00 | 166.00 | 158.00 | 166.00 | 158.27 | 11,599,600 |
| 2023-08-28 | 146.00 | 151.00 | 146.00 | 151.00 | 143.97 | 3,677,100 |
| 2023-08-25 | 138.00 | 138.00 | 130.00 | 138.00 | 131.58 | 24,075,400 |
| 2023-08-24 | 126.00 | 126.00 | 123.00 | 126.00 | 120.13 | 6,882,700 |
| 2023-08-23 | 115.00 | 115.00 | 110.00 | 115.00 | 109.65 | 4,724,300 |
| 2023-08-22 | 105.00 | 105.00 | 101.00 | 105.00 | 100.11 | 5,238,200 |
| 2023-08-21 | 96.000 | 96.000 | 92.000 | 96.000 | 91.531 | 10,967,900 |
| 2023-08-18 | 88.000 | 88.000 | 82.000 | 88.000 | 83.903 | 3,746,900 |
| 2023-08-16 | 75.000 | 80.000 | 73.000 | 80.000 | 76.275 | 16,823,800 |
| 2023-08-15 | 73.000 | 73.000 | 63.000 | 73.000 | 69.601 | 14,626,200 |
| 2023-08-14 | 81.000 | 81.000 | 67.000 | 67.000 | 63.881 | 14,169,000 |
| 2023-08-11 | 74.000 | 84.000 | 74.000 | 74.000 | 70.555 | 12,897,700 |
| 2023-08-10 | 75.000 | 83.000 | 75.000 | 82.000 | 78.182 | 6,747,200 |
| 2023-08-09 | 83.000 | 94.000 | 83.000 | 83.000 | 79.136 | 25,775,100 |
| 2023-08-08 | 100.00 | 101.00 | 92.000 | 92.000 | 87.717 | 20,982,400 |
| 2023-08-07 | 103.00 | 109.00 | 102.00 | 102.00 | 97.251 | 11,101,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-27 | 0.2200 IDR |
| 2024-11-28 | 0.1860 IDR |
| 2024-05-17 | 0.2000 IDR |
| 2023-12-01 | 0.7000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.