PT Graha Mitra Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 44.000 | 45.000 | 40.000 | 41.000 | 41.000 | 7,824,800 |
| 2026-05-01 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2026-04-30 | 40.000 | 42.000 | 39.000 | 42.000 | 42.000 | 18,597,200 |
| 2026-04-29 | 40.000 | 41.000 | 39.000 | 39.000 | 39.000 | 5,160,700 |
| 2026-04-28 | 44.000 | 44.000 | 39.000 | 41.000 | 41.000 | 7,493,400 |
| 2026-04-27 | 41.000 | 42.000 | 38.000 | 42.000 | 42.000 | 8,705,100 |
| 2026-04-24 | 44.000 | 45.000 | 40.000 | 41.000 | 41.000 | 17,381,800 |
| 2026-04-23 | 44.000 | 45.000 | 43.000 | 44.000 | 44.000 | 10,023,000 |
| 2026-04-22 | 44.000 | 45.000 | 43.000 | 44.000 | 44.000 | 4,646,800 |
| 2026-04-21 | 42.000 | 45.000 | 41.000 | 44.000 | 44.000 | 18,300,800 |
| 2026-04-20 | 41.000 | 43.000 | 40.000 | 42.000 | 42.000 | 12,648,600 |
← NewerPage 3 of 3 · 131 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.