Price History - REAL

Kembali ke Company
Ticker: REAL
Company: PT Repower Asia Indonesia Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 50.00 50.00 50.00 50.00 600 0
28-Dec-2022 50.00 50.00 50.00 50.00 900 0
27-Dec-2022 50.00 50.00 50.00 50.00 96,900 0
26-Dec-2022 50.00 50.00 50.00 50.00 16,100 0
23-Dec-2022 50.00 50.00 50.00 50.00 5,800 0
22-Dec-2022 50.00 50.00 50.00 50.00 10,300 0
21-Dec-2022 50.00 50.00 50.00 50.00 1,010,300 0
20-Dec-2022 50.00 50.00 50.00 50.00 17,600 0
19-Dec-2022 50.00 50.00 50.00 50.00 0 0
16-Dec-2022 50.00 50.00 50.00 50.00 5,000 0
15-Dec-2022 50.00 50.00 50.00 50.00 102,900 0
14-Dec-2022 50.00 50.00 50.00 50.00 7,300 0
13-Dec-2022 50.00 50.00 50.00 50.00 18,600 0
12-Dec-2022 50.00 50.00 50.00 50.00 6,500 0
09-Dec-2022 50.00 50.00 50.00 50.00 11,400 0
08-Dec-2022 50.00 50.00 50.00 50.00 13,400 0
07-Dec-2022 50.00 50.00 50.00 50.00 2,233,700 0
06-Dec-2022 50.00 50.00 50.00 50.00 9,700 0
05-Dec-2022 50.00 50.00 50.00 50.00 16,000 0
02-Dec-2022 50.00 50.00 50.00 50.00 7,600 0
01-Dec-2022 50.00 50.00 50.00 50.00 6,200 0
30-Nov-2022 50.00 50.00 50.00 50.00 609,900 0
29-Nov-2022 50.00 50.00 50.00 50.00 2,400 0
28-Nov-2022 50.00 50.00 50.00 50.00 166,800 0
25-Nov-2022 50.00 50.00 50.00 50.00 100,100 0
24-Nov-2022 50.00 50.00 50.00 50.00 1,882,400 0
23-Nov-2022 50.00 50.00 50.00 50.00 3,000 0
22-Nov-2022 50.00 50.00 50.00 50.00 3,626,000 0
21-Nov-2022 50.00 50.00 50.00 50.00 160,600 0
18-Nov-2022 50.00 50.00 50.00 50.00 62,600 0
17-Nov-2022 50.00 50.00 50.00 50.00 28,100 0
16-Nov-2022 50.00 50.00 50.00 50.00 11,400 0
15-Nov-2022 50.00 50.00 50.00 50.00 2,300 0
14-Nov-2022 50.00 50.00 50.00 50.00 3,088,800 0
11-Nov-2022 50.00 50.00 50.00 50.00 1,100 0
10-Nov-2022 50.00 50.00 50.00 50.00 1,900 0
09-Nov-2022 50.00 50.00 50.00 50.00 23,700 0
08-Nov-2022 50.00 50.00 50.00 50.00 168,800 0
07-Nov-2022 50.00 50.00 50.00 50.00 12,600 0
04-Nov-2022 50.00 50.00 50.00 50.00 1,100 0
03-Nov-2022 50.00 50.00 50.00 50.00 1,100 0
02-Nov-2022 50.00 50.00 50.00 50.00 13,100 0
01-Nov-2022 50.00 50.00 50.00 50.00 8,000 0
31-Oct-2022 50.00 50.00 50.00 50.00 14,900 0
28-Oct-2022 50.00 50.00 50.00 50.00 4,500 0
27-Oct-2022 50.00 50.00 50.00 50.00 25,300 0
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