PT Graha Mitra Asia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 42.000 | 46.000 | 40.000 | 45.000 | 45.000 | 15,598,600 |
| 2025-11-04 | 44.000 | 44.000 | 42.000 | 42.000 | 42.000 | 5,482,600 |
| 2025-11-03 | 44.000 | 45.000 | 42.000 | 44.000 | 44.000 | 2,877,800 |
| 2025-10-31 | 46.000 | 47.000 | 43.000 | 44.000 | 44.000 | 9,116,100 |
| 2025-10-30 | 46.000 | 47.000 | 43.000 | 45.000 | 45.000 | 13,350,800 |
| 2025-10-29 | 43.000 | 45.000 | 42.000 | 44.000 | 44.000 | 15,433,000 |
| 2025-10-28 | 42.000 | 44.000 | 41.000 | 43.000 | 43.000 | 9,287,800 |
| 2025-10-27 | 43.000 | 45.000 | 40.000 | 42.000 | 42.000 | 15,257,700 |
| 2025-10-24 | 45.000 | 49.000 | 42.000 | 42.000 | 41.780 | 24,406,300 |
| 2025-10-23 | 42.000 | 46.000 | 41.000 | 46.000 | 45.759 | 35,512,200 |
| 2025-10-22 | 41.000 | 43.000 | 41.000 | 42.000 | 41.780 | 8,900,600 |
| 2025-10-21 | 42.000 | 43.000 | 41.000 | 41.000 | 40.785 | 8,486,400 |
| 2025-10-20 | 42.000 | 43.000 | 39.000 | 42.000 | 41.780 | 11,283,000 |
← NewerPage 5 of 5 · 253 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.