Price History - REAL

Kembali ke Company
Ticker: REAL
Company: PT Repower Asia Indonesia Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 84.00 89.00 80.00 82.00 450,495,000 0
28-Dec-2021 87.00 92.00 83.00 83.00 268,367,900 0
27-Dec-2021 76.00 97.00 76.00 86.00 911,597,300 0
24-Dec-2021 85.00 87.00 80.00 80.00 239,617,600 0
23-Dec-2021 73.00 97.00 70.00 86.00 1,734,786,200 0
22-Dec-2021 71.00 76.00 67.00 72.00 208,197,900 0
21-Dec-2021 74.00 74.00 70.00 72.00 21,463,600 0
20-Dec-2021 76.00 78.00 73.00 74.00 24,477,800 0
17-Dec-2021 75.00 78.00 75.00 75.00 13,817,100 0
16-Dec-2021 81.00 81.00 75.00 75.00 25,284,200 0
15-Dec-2021 79.00 80.00 74.00 80.00 80,228,300 0
14-Dec-2021 83.00 83.00 78.00 79.00 43,989,700 0
13-Dec-2021 84.00 85.00 82.00 82.00 21,670,900 0
10-Dec-2021 83.00 86.00 82.00 84.00 78,959,700 0
09-Dec-2021 82.00 84.00 82.00 83.00 22,584,200 0
08-Dec-2021 82.00 84.00 81.00 82.00 29,215,800 0
07-Dec-2021 83.00 83.00 81.00 82.00 14,976,000 0
06-Dec-2021 84.00 87.00 81.00 82.00 53,621,700 0
03-Dec-2021 86.00 87.00 82.00 84.00 38,337,200 0
02-Dec-2021 88.00 90.00 84.00 86.00 79,976,000 0
01-Dec-2021 85.00 90.00 81.00 88.00 138,785,900 0
30-Nov-2021 84.00 85.00 81.00 84.00 61,187,400 0
29-Nov-2021 88.00 96.00 83.00 84.00 389,755,900 0
26-Nov-2021 87.00 92.00 86.00 87.00 84,540,600 0
25-Nov-2021 91.00 92.00 87.00 87.00 84,439,400 0
24-Nov-2021 95.00 95.00 91.00 91.00 101,018,300 0
23-Nov-2021 91.00 97.00 90.00 93.00 199,693,500 0
22-Nov-2021 94.00 95.00 90.00 91.00 55,844,800 0
19-Nov-2021 96.00 97.00 93.00 93.00 65,810,200 0
18-Nov-2021 92.00 97.00 90.00 95.00 151,765,000 0
17-Nov-2021 94.00 95.00 91.00 91.00 42,111,500 0
16-Nov-2021 92.00 101.00 89.00 94.00 479,869,400 0
15-Nov-2021 91.00 93.00 85.00 92.00 159,646,400 0
12-Nov-2021 93.00 95.00 91.00 91.00 83,972,600 0
11-Nov-2021 94.00 94.00 90.00 93.00 38,883,500 0
10-Nov-2021 92.00 95.00 91.00 93.00 72,943,600 0
09-Nov-2021 96.00 96.00 93.00 93.00 87,700,700 0
08-Nov-2021 96.00 101.00 95.00 95.00 218,331,800 0
05-Nov-2021 97.00 98.00 95.00 96.00 31,273,200 0
04-Nov-2021 97.00 98.00 95.00 97.00 41,455,600 0
03-Nov-2021 99.00 100.00 97.00 97.00 64,664,100 0
02-Nov-2021 98.00 105.00 97.00 99.00 460,118,800 0
01-Nov-2021 97.00 101.00 94.00 98.00 157,990,900 0
29-Oct-2021 95.00 97.00 94.00 96.00 37,815,800 0
28-Oct-2021 97.00 98.00 95.00 95.00 34,840,900 0
27-Oct-2021 99.00 100.00 96.00 97.00 35,003,400 0
26-Oct-2021 97.00 102.00 95.00 99.00 200,531,300 0
25-Oct-2021 99.00 100.00 96.00 97.00 57,291,500 0
22-Oct-2021 100.00 101.00 97.00 100.00 82,149,800 0
21-Oct-2021 100.00 102.00 97.00 100.00 74,031,400 0
19-Oct-2021 106.00 107.00 100.00 100.00 119,683,600 0
18-Oct-2021 110.00 111.00 101.00 105.00 374,614,500 0
15-Oct-2021 100.00 105.00 97.00 105.00 154,129,600 0
14-Oct-2021 102.00 103.00 95.00 101.00 231,175,200 0