Price History - REAL

Kembali ke Company
Ticker: REAL
Company: PT Repower Asia Indonesia Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 50.00 50.00 50.00 50.00 16,000 0
25-Oct-2022 50.00 50.00 50.00 50.00 79,200 0
24-Oct-2022 50.00 50.00 50.00 50.00 104,100 0
21-Oct-2022 50.00 50.00 50.00 50.00 103,500 0
20-Oct-2022 50.00 50.00 50.00 50.00 103,900 0
19-Oct-2022 50.00 50.00 50.00 50.00 113,900 0
18-Oct-2022 50.00 50.00 50.00 50.00 1,748,100 0
17-Oct-2022 50.00 50.00 50.00 50.00 16,000 0
14-Oct-2022 50.00 50.00 50.00 50.00 33,800 0
13-Oct-2022 50.00 50.00 50.00 50.00 7,500 0
12-Oct-2022 50.00 50.00 50.00 50.00 1,944,000 0
11-Oct-2022 50.00 50.00 50.00 50.00 1,564,100 0
10-Oct-2022 50.00 50.00 50.00 50.00 4,800 0
07-Oct-2022 50.00 50.00 50.00 50.00 194,900 0
06-Oct-2022 50.00 50.00 50.00 50.00 103,200 0
05-Oct-2022 50.00 50.00 50.00 50.00 54,500 0
04-Oct-2022 50.00 50.00 50.00 50.00 2,963,700 0
03-Oct-2022 50.00 50.00 50.00 50.00 12,988,000 0
30-Sep-2022 50.00 50.00 50.00 50.00 101,100 0
29-Sep-2022 50.00 50.00 50.00 50.00 8,000 0
28-Sep-2022 50.00 50.00 50.00 50.00 13,410,300 0
27-Sep-2022 50.00 50.00 50.00 50.00 22,700 0
26-Sep-2022 50.00 50.00 50.00 50.00 116,600 0
23-Sep-2022 50.00 50.00 50.00 50.00 6,020,700 0
22-Sep-2022 50.00 50.00 50.00 50.00 62,300 0
21-Sep-2022 50.00 50.00 50.00 50.00 64,100 0
20-Sep-2022 50.00 50.00 50.00 50.00 2,799,600 0
19-Sep-2022 50.00 50.00 50.00 50.00 63,900 0
16-Sep-2022 50.00 50.00 50.00 50.00 388,500 0
15-Sep-2022 50.00 50.00 50.00 50.00 1,599,600 0
14-Sep-2022 50.00 50.00 50.00 50.00 2,587,100 0
13-Sep-2022 50.00 50.00 50.00 50.00 2,545,600 0
12-Sep-2022 50.00 50.00 50.00 50.00 13,114,200 0
09-Sep-2022 50.00 50.00 50.00 50.00 1,466,600 0
08-Sep-2022 50.00 50.00 50.00 50.00 37,282,500 0
07-Sep-2022 50.00 50.00 50.00 50.00 294,400 0
06-Sep-2022 50.00 50.00 50.00 50.00 340,300 0
05-Sep-2022 50.00 50.00 50.00 50.00 67,300 0
02-Sep-2022 50.00 50.00 50.00 50.00 223,700 0
01-Sep-2022 50.00 50.00 50.00 50.00 83,500 0
31-Aug-2022 50.00 50.00 50.00 50.00 103,700 0
30-Aug-2022 50.00 50.00 50.00 50.00 229,500 0
29-Aug-2022 50.00 50.00 50.00 50.00 938,400 0
26-Aug-2022 50.00 50.00 50.00 50.00 1,226,100 0
25-Aug-2022 50.00 50.00 50.00 50.00 419,600 0
24-Aug-2022 50.00 50.00 50.00 50.00 633,900 0
23-Aug-2022 50.00 50.00 50.00 50.00 257,500 0
22-Aug-2022 50.00 50.00 50.00 50.00 5,879,400 0
19-Aug-2022 50.00 50.00 50.00 50.00 101,000 0
18-Aug-2022 50.00 50.00 50.00 50.00 1,851,500 0
16-Aug-2022 50.00 50.00 50.00 50.00 340,000 0
15-Aug-2022 50.00 50.00 50.00 50.00 606,000 0
12-Aug-2022 50.00 50.00 50.00 50.00 165,800 0
11-Aug-2022 50.00 50.00 50.00 50.00 652,800 0
10-Aug-2022 50.00 50.00 50.00 50.00 1,426,300 0
09-Aug-2022 50.00 51.00 50.00 50.00 13,735,100 0
08-Aug-2022 50.00 53.00 50.00 50.00 199,855,500 0
05-Aug-2022 50.00 50.00 50.00 50.00 152,600 0
04-Aug-2022 50.00 50.00 50.00 50.00 610,800 0
03-Aug-2022 50.00 50.00 50.00 50.00 141,500 0
02-Aug-2022 50.00 50.00 50.00 50.00 29,700 0
01-Aug-2022 50.00 50.00 50.00 50.00 89,200 0
29-Jul-2022 50.00 50.00 50.00 50.00 50,600 0
28-Jul-2022 50.00 50.00 50.00 50.00 28,000 0
27-Jul-2022 50.00 50.00 50.00 50.00 61,300 0
26-Jul-2022 50.00 50.00 50.00 50.00 56,200 0
25-Jul-2022 50.00 50.00 50.00 50.00 79,100 0
22-Jul-2022 50.00 50.00 50.00 50.00 159,500 0
21-Jul-2022 50.00 50.00 50.00 50.00 21,700 0
20-Jul-2022 50.00 50.00 50.00 50.00 61,800 0
19-Jul-2022 50.00 50.00 50.00 50.00 351,600 0
18-Jul-2022 50.00 50.00 50.00 50.00 76,200 0
15-Jul-2022 50.00 50.00 50.00 50.00 79,700 0
14-Jul-2022 50.00 50.00 50.00 50.00 4,700 0
13-Jul-2022 50.00 50.00 50.00 50.00 12,100 0
12-Jul-2022 50.00 50.00 50.00 50.00 193,800 0
11-Jul-2022 50.00 50.00 50.00 50.00 257,400 0
08-Jul-2022 50.00 50.00 50.00 50.00 82,900 0
07-Jul-2022 50.00 50.00 50.00 50.00 4,100 0
06-Jul-2022 50.00 50.00 50.00 50.00 26,300 0
05-Jul-2022 50.00 50.00 50.00 50.00 17,800 0
04-Jul-2022 50.00 50.00 50.00 50.00 61,000 0
01-Jul-2022 50.00 50.00 50.00 50.00 20,000 0
30-Jun-2022 50.00 50.00 50.00 50.00 42,900 0
29-Jun-2022 50.00 50.00 50.00 50.00 156,800 0
28-Jun-2022 50.00 50.00 50.00 50.00 27,400 0
27-Jun-2022 50.00 50.00 50.00 50.00 23,800 0
24-Jun-2022 50.00 50.00 50.00 50.00 32,100 0
23-Jun-2022 50.00 50.00 50.00 50.00 35,000 0
22-Jun-2022 50.00 50.00 50.00 50.00 174,100 0
21-Jun-2022 50.00 50.00 50.00 50.00 5,105,500 0
20-Jun-2022 50.00 50.00 50.00 50.00 164,100 0
17-Jun-2022 50.00 50.00 50.00 50.00 24,600 0
16-Jun-2022 50.00 50.00 50.00 50.00 14,800 0
15-Jun-2022 50.00 50.00 50.00 50.00 112,500 0
14-Jun-2022 50.00 50.00 50.00 50.00 137,400 0
13-Jun-2022 50.00 50.00 50.00 50.00 124,800 0
10-Jun-2022 50.00 50.00 50.00 50.00 311,500 0
09-Jun-2022 50.00 50.00 50.00 50.00 173,300 0
08-Jun-2022 50.00 50.00 50.00 50.00 173,800 0