Price History - REAL

Kembali ke Company
Ticker: REAL
Company: PT Repower Asia Indonesia Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 52.00 53.00 51.00 53.00 35,699,100 0
08-Mar-2022 51.00 52.00 50.00 52.00 114,902,400 0
07-Mar-2022 50.00 51.00 50.00 51.00 63,690,800 0
04-Mar-2022 52.00 52.00 50.00 50.00 79,798,300 0
02-Mar-2022 53.00 53.00 50.00 52.00 69,655,300 0
01-Mar-2022 55.00 58.00 53.00 53.00 638,246,400 0
25-Feb-2022 55.00 56.00 52.00 56.00 68,940,800 0
24-Feb-2022 57.00 59.00 54.00 55.00 248,400,400 0
23-Feb-2022 56.00 60.00 54.00 57.00 469,418,000 0
22-Feb-2022 54.00 60.00 52.00 56.00 781,835,300 0
21-Feb-2022 58.00 62.00 55.00 55.00 364,986,800 0
18-Feb-2022 58.00 61.00 54.00 59.00 858,525,700 0
17-Feb-2022 59.00 62.00 56.00 58.00 238,493,200 0
16-Feb-2022 55.00 62.00 55.00 59.00 50,413,600 0
15-Feb-2022 58.00 61.00 58.00 59.00 27,846,900 0
14-Feb-2022 63.00 64.00 59.00 60.00 42,560,800 0
11-Feb-2022 59.00 67.00 59.00 63.00 70,566,000 0
10-Feb-2022 60.00 67.00 57.00 63.00 446,686,400 0
09-Feb-2022 60.00 61.00 59.00 60.00 28,193,500 0
08-Feb-2022 62.00 62.00 59.00 60.00 56,563,800 0
07-Feb-2022 62.00 62.00 60.00 62.00 27,882,500 0
04-Feb-2022 62.00 63.00 61.00 62.00 27,310,900 0
03-Feb-2022 61.00 64.00 60.00 62.00 58,677,600 0
02-Feb-2022 61.00 63.00 60.00 61.00 66,765,300 0
31-Jan-2022 60.00 64.00 58.00 61.00 142,339,200 0
28-Jan-2022 60.00 60.00 59.00 60.00 30,088,600 0
27-Jan-2022 61.00 61.00 57.00 60.00 81,714,500 0
26-Jan-2022 59.00 64.00 59.00 60.00 160,647,200 0
25-Jan-2022 67.00 68.00 63.00 63.00 117,712,200 0
24-Jan-2022 81.00 81.00 67.00 67.00 558,787,200 0
21-Jan-2022 71.00 74.00 67.00 71.00 604,348,400 0
20-Jan-2022 75.00 76.00 70.00 71.00 193,163,500 0
19-Jan-2022 74.00 78.00 72.00 75.00 130,520,500 0
18-Jan-2022 74.00 76.00 72.00 74.00 63,603,800 0
17-Jan-2022 74.00 77.00 73.00 73.00 40,377,300 0
14-Jan-2022 73.00 78.00 73.00 76.00 105,785,400 0
13-Jan-2022 77.00 77.00 73.00 73.00 74,235,800 0
12-Jan-2022 79.00 81.00 76.00 76.00 136,459,500 0
11-Jan-2022 81.00 83.00 77.00 79.00 170,410,100 0
10-Jan-2022 80.00 81.00 77.00 80.00 206,631,600 0
07-Jan-2022 81.00 82.00 79.00 80.00 72,886,100 0
06-Jan-2022 82.00 84.00 79.00 80.00 136,075,500 0
05-Jan-2022 87.00 90.00 81.00 82.00 469,305,400 0
04-Jan-2022 99.00 103.00 87.00 87.00 882,978,700 0
03-Jan-2022 91.00 106.00 89.00 93.00 2,252,065,000 0
30-Dec-2021 85.00 90.00 78.00 90.00 327,498,400 0