IDX · RELF · stock
PT Graha Mitra Asia Tbk (RELF) stock price history
Every IDX trading session of PT Graha Mitra Asia Tbk from Jun 22, 2023 to Sep 29, 2026: 781 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RELF adjusted close, 2023 to 2026
- IDR 209.63
- All time high, 2023
- IDR 62.67
- 52 week high, IDR 30.00 low
- 781
- Daily sessions since 2023
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
RELF key facts
- PT Graha Mitra Asia Tbk (RELF) closed at IDR 36.00 on Sep 29, 2026 on IDX.
- RELF's all time high close is IDR 209.63, set on Jul 12, 2023; its all time low close is IDR 12.79 on Aug 9, 2024.
- RELF's 52 week range is IDR 30.00 to IDR 62.67.
- RELF returned -33.0% over the year to Sep 29, 2026.
- Since Jun 22, 2023 RELF returned -62%, -25.5% a year compounded.
- RELF's deepest drawdown was -93.9% from Jul 12, 2023 to Aug 9, 2024.
- DataCedar holds 781 daily sessions of RELF history from Jun 22, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RELF price chart, 2023 to 2026
RELF returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +5.9% |
| 6 months | 0.0% |
| Year to date | -21.7% |
| 1 year | -33.0% |
| 3 years | -22.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 22, 2023 | -61.8% |
| Compound annual growth, 3.3 years | -25.5% |
RELF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 209.63 on Jul 12, 2023
- All time low close
- IDR 12.79 on Aug 9, 2024
- 52 week high
- IDR 62.67 on Oct 1, 2025
- 52 week low
- IDR 30.00 on Jun 4, 2026
- Deepest drawdown
- -93.9% from Jul 12, 2023 to Aug 9, 2024, not yet recovered
- Best single session
- +10.0% on Aug 18, 2023
- Worst single session
- -10.0% on Sep 21, 2023
- Volatility, 1 year annualised
- 66.7%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2025, +157%
- Worst calendar year
- 2024, -16%
RELF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 22, 2023; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 46.00 | IDR 58.00 | IDR 30.00 | IDR 36.00 | -21.7% | 2B | 179 |
| 2025 | IDR 18.90 | IDR 83.56 | IDR 15.92 | IDR 46.00 | +156.9% | 3.5B | 236 |
| 2024 | IDR 20.42 | IDR 28.20 | IDR 12.79 | IDR 17.91 | -16.3% | 984.3M | 237 |
| 2023 | IDR 77.18 | IDR 230.59 | IDR 20.42 | IDR 21.39 | n/a | 9.2B | 129 |
RELF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 36.00 | +2.9% |
| August 2026 | IDR 35.00 | -2.8% |
| July 2026 | IDR 36.00 | +5.9% |
| June 2026 | IDR 34.00 | -8.1% |
| May 2026 | IDR 37.00 | -11.9% |
| April 2026 | IDR 42.00 | +16.7% |
| March 2026 | IDR 36.00 | -16.3% |
| February 2026 | IDR 43.00 | -6.5% |
| January 2026 | IDR 46.00 | 0.0% |
| December 2025 | IDR 46.00 | +9.5% |
| November 2025 | IDR 42.00 | -4.5% |
| October 2025 | IDR 44.00 | -25.0% |
About the RELF data
Daily bars. 781 sessions from Jun 22, 2023 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RELF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
RELF share price history
