PT Graha Mitra Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 124.00 | 128.00 | 113.00 | 113.00 | 107.74 | 14,598,100 |
| 2023-08-03 | 123.00 | 129.00 | 120.00 | 125.00 | 119.18 | 24,854,800 |
| 2023-08-02 | 109.00 | 123.00 | 108.00 | 122.00 | 116.32 | 40,377,700 |
| 2023-08-01 | 136.00 | 141.00 | 119.00 | 119.00 | 113.46 | 37,328,200 |
| 2023-07-31 | 120.00 | 132.00 | 119.00 | 132.00 | 125.85 | 47,753,600 |
| 2023-07-28 | 120.00 | 122.00 | 108.00 | 120.00 | 114.41 | 23,584,500 |
| 2023-07-27 | 134.00 | 134.00 | 120.00 | 120.00 | 114.41 | 21,413,900 |
| 2023-07-26 | 138.00 | 142.00 | 129.00 | 133.00 | 126.81 | 24,733,200 |
| 2023-07-25 | 134.00 | 140.00 | 131.00 | 138.00 | 131.58 | 24,270,500 |
| 2023-07-24 | 143.00 | 143.00 | 125.00 | 136.00 | 129.67 | 36,275,100 |
| 2023-07-21 | 145.00 | 145.00 | 138.00 | 138.00 | 131.58 | 24,145,800 |
| 2023-07-20 | 170.00 | 170.00 | 153.00 | 153.00 | 145.88 | 16,421,200 |
| 2023-07-18 | 189.00 | 194.00 | 170.00 | 170.00 | 162.09 | 61,972,100 |
| 2023-07-17 | 193.00 | 193.00 | 174.00 | 188.00 | 179.25 | 104,518,100 |
| 2023-07-14 | 216.00 | 228.00 | 193.00 | 193.00 | 184.01 | 115,642,100 |
| 2023-07-13 | 238.00 | 242.00 | 198.00 | 214.00 | 204.04 | 211,816,100 |
| 2023-07-12 | 206.00 | 220.00 | 202.00 | 220.00 | 209.76 | 99,428,800 |
| 2023-07-11 | 193.00 | 200.00 | 183.00 | 200.00 | 190.69 | 117,944,800 |
| 2023-07-10 | 151.00 | 183.00 | 151.00 | 183.00 | 174.48 | 135,105,200 |
| 2023-07-07 | 186.00 | 197.00 | 167.00 | 167.00 | 159.22 | 110,612,200 |
| 2023-07-06 | 172.00 | 187.00 | 165.00 | 185.00 | 176.39 | 171,470,300 |
| 2023-07-05 | 160.00 | 170.00 | 140.00 | 170.00 | 162.09 | 315,397,100 |
| 2023-07-04 | 144.00 | 155.00 | 142.00 | 155.00 | 147.78 | 108,875,800 |
| 2023-07-03 | 131.00 | 141.00 | 129.00 | 141.00 | 134.44 | 115,126,400 |
| 2023-06-27 | 119.00 | 129.00 | 118.00 | 129.00 | 122.99 | 188,908,700 |
| 2023-06-26 | 118.00 | 118.00 | 98.000 | 118.00 | 112.51 | 243,368,800 |
| 2023-06-23 | 102.00 | 108.00 | 98.000 | 108.00 | 102.97 | 209,352,000 |
| 2023-06-22 | 81.000 | 99.000 | 81.000 | 99.000 | 94.391 | 542,362,100 |
← NewerPage 14 of 14 · 808 trading days
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.