Price History - REAL

Kembali ke Company
Ticker: REAL
Company: PT Repower Asia Indonesia Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 50.00 50.00 50.00 50.00 278,300 0
06-Jun-2022 50.00 50.00 50.00 50.00 335,800 0
03-Jun-2022 50.00 50.00 50.00 50.00 474,500 0
02-Jun-2022 50.00 50.00 50.00 50.00 1,060,400 0
31-May-2022 50.00 50.00 50.00 50.00 183,800 0
30-May-2022 50.00 50.00 50.00 50.00 306,600 0
27-May-2022 50.00 50.00 50.00 50.00 142,800 0
25-May-2022 50.00 50.00 50.00 50.00 173,100 0
24-May-2022 50.00 50.00 50.00 50.00 406,700 0
23-May-2022 50.00 50.00 50.00 50.00 469,900 0
20-May-2022 50.00 50.00 50.00 50.00 481,100 0
19-May-2022 50.00 50.00 50.00 50.00 312,800 0
18-May-2022 50.00 50.00 50.00 50.00 451,700 0
17-May-2022 50.00 50.00 50.00 50.00 53,300 0
13-May-2022 50.00 50.00 50.00 50.00 22,800 0
12-May-2022 50.00 50.00 50.00 50.00 674,500 0
11-May-2022 50.00 50.00 50.00 50.00 114,200 0
10-May-2022 50.00 50.00 50.00 50.00 142,000 0
09-May-2022 50.00 50.00 50.00 50.00 167,700 0
28-Apr-2022 50.00 50.00 50.00 50.00 2,253,500 0
27-Apr-2022 50.00 50.00 50.00 50.00 124,700 0
26-Apr-2022 50.00 50.00 50.00 50.00 77,000 0
25-Apr-2022 50.00 50.00 50.00 50.00 1,150,400 0
22-Apr-2022 50.00 50.00 50.00 50.00 279,600 0
21-Apr-2022 50.00 50.00 50.00 50.00 125,400 0
20-Apr-2022 50.00 50.00 50.00 50.00 417,700 0
19-Apr-2022 50.00 50.00 50.00 50.00 143,500 0
18-Apr-2022 50.00 50.00 50.00 50.00 673,600 0
14-Apr-2022 50.00 50.00 50.00 50.00 171,500 0
13-Apr-2022 50.00 50.00 50.00 50.00 383,700 0
12-Apr-2022 50.00 50.00 50.00 50.00 559,200 0
11-Apr-2022 50.00 50.00 50.00 50.00 1,751,300 0
08-Apr-2022 50.00 50.00 50.00 50.00 1,178,000 0
07-Apr-2022 50.00 50.00 50.00 50.00 1,701,100 0
06-Apr-2022 50.00 50.00 50.00 50.00 851,400 0
05-Apr-2022 50.00 50.00 50.00 50.00 1,940,200 0
04-Apr-2022 50.00 50.00 50.00 50.00 3,694,400 0
01-Apr-2022 50.00 50.00 50.00 50.00 5,994,300 0
31-Mar-2022 51.00 51.00 50.00 50.00 34,047,900 0
30-Mar-2022 50.00 51.00 50.00 51.00 45,155,200 0
29-Mar-2022 51.00 54.00 50.00 50.00 1,074,543,700 0
28-Mar-2022 50.00 51.00 50.00 51.00 148,878,900 0
25-Mar-2022 54.00 55.00 51.00 51.00 449,798,500 0
24-Mar-2022 53.00 54.00 50.00 54.00 610,667,100 0
23-Mar-2022 51.00 53.00 50.00 53.00 118,022,000 0
22-Mar-2022 50.00 51.00 50.00 51.00 17,384,800 0
21-Mar-2022 51.00 51.00 50.00 50.00 33,708,400 0
18-Mar-2022 50.00 51.00 50.00 51.00 25,542,500 0
17-Mar-2022 50.00 51.00 50.00 50.00 44,696,400 0
16-Mar-2022 50.00 51.00 50.00 50.00 33,727,500 0
15-Mar-2022 51.00 51.00 50.00 51.00 14,062,800 0
14-Mar-2022 51.00 52.00 50.00 51.00 19,162,900 0
11-Mar-2022 51.00 52.00 50.00 51.00 18,301,700 0
10-Mar-2022 53.00 54.00 51.00 51.00 19,410,900 0