Price History - REAL

Kembali ke Company
Ticker: REAL
Company: PT Repower Asia Indonesia Tbk.
Date Open High Low Close Volume Value
13-Oct-2021 106.00 108.00 101.00 102.00 311,952,900 0
12-Oct-2021 105.00 107.00 101.00 101.00 142,358,000 0
11-Oct-2021 104.00 109.00 101.00 107.00 150,973,300 0
08-Oct-2021 113.00 113.00 104.00 104.00 166,383,300 0
07-Oct-2021 103.00 109.00 100.00 109.00 178,876,800 0
06-Oct-2021 108.00 109.00 102.00 102.00 56,031,500 0
05-Oct-2021 110.00 110.00 101.00 108.00 128,457,700 0
04-Oct-2021 113.00 115.00 108.00 108.00 82,302,200 0
01-Oct-2021 111.00 114.00 108.00 112.00 123,771,600 0
30-Sep-2021 116.00 117.00 111.00 111.00 155,797,900 0
29-Sep-2021 115.00 120.00 110.00 116.00 248,585,600 0
28-Sep-2021 120.00 123.00 113.00 114.00 350,525,500 0
27-Sep-2021 113.00 125.00 107.00 119.00 809,890,600 0
24-Sep-2021 116.00 118.00 110.00 112.00 155,688,000 0
23-Sep-2021 119.00 122.00 115.00 116.00 165,560,900 0
22-Sep-2021 124.00 126.00 119.00 119.00 156,824,900 0
21-Sep-2021 121.00 127.00 118.00 123.00 487,151,900 0
20-Sep-2021 121.00 125.00 116.00 121.00 410,870,500 0
17-Sep-2021 120.00 120.00 112.00 120.00 309,832,500 0
16-Sep-2021 129.00 129.00 120.00 120.00 475,155,500 0
15-Sep-2021 113.00 133.00 113.00 129.00 2,033,411,200 0
14-Sep-2021 109.00 114.00 107.00 111.00 395,905,200 0
13-Sep-2021 103.00 107.00 100.00 107.00 190,070,100 0
10-Sep-2021 105.00 110.00 100.00 103.00 293,211,600 0
09-Sep-2021 110.00 111.00 102.00 105.00 185,415,700 0
08-Sep-2021 110.00 113.00 107.00 109.00 223,653,700 0
07-Sep-2021 111.00 112.00 106.00 110.00 188,830,200 0
06-Sep-2021 115.00 120.00 105.00 110.00 536,660,300 0
03-Sep-2021 116.00 117.00 107.00 107.00 315,495,700 0
02-Sep-2021 111.00 121.00 107.00 115.00 1,439,722,300 0
01-Sep-2021 98.00 114.00 93.00 113.00 2,088,796,500 0
31-Aug-2021 100.00 102.00 94.00 96.00 284,825,600 0
30-Aug-2021 100.00 110.00 100.00 100.00 405,818,200 0
27-Aug-2021 106.00 119.00 99.00 107.00 1,130,016,000 0
26-Aug-2021 117.00 117.00 106.00 106.00 185,138,100 0
25-Aug-2021 120.00 128.00 111.00 113.00 632,995,100 0
24-Aug-2021 96.00 137.00 96.00 118.00 3,887,030,800 0
23-Aug-2021 103.00 103.00 103.00 103.00 35,585,900 0
20-Aug-2021 110.00 110.00 110.00 110.00 33,341,800 0
19-Aug-2021 115.00 121.00 94.00 118.00 2,675,435,100 0
18-Aug-2021 90.00 90.00 75.00 90.00 206,053,700 0
16-Aug-2021 50.00 67.00 50.00 67.00 508,810,800 0
13-Aug-2021 50.00 50.00 50.00 50.00 2,280,300 0
12-Aug-2021 50.00 50.00 50.00 50.00 10,561,700 0
10-Aug-2021 50.00 50.00 50.00 50.00 20,200 0
09-Aug-2021 50.00 50.00 50.00 50.00 8,877,800 0
06-Aug-2021 50.00 50.00 50.00 50.00 1,740,700 0
05-Aug-2021 50.00 50.00 50.00 50.00 1,899,000 0
04-Aug-2021 50.00 50.00 50.00 50.00 2,929,600 0
03-Aug-2021 50.00 50.00 50.00 50.00 785,200 0
02-Aug-2021 50.00 50.00 50.00 50.00 112,700 0
30-Jul-2021 50.00 50.00 50.00 50.00 36,100 0
29-Jul-2021 50.00 50.00 50.00 50.00 203,500 0
28-Jul-2021 50.00 50.00 50.00 50.00 148,100 0
27-Jul-2021 50.00 50.00 50.00 50.00 17,000 0
26-Jul-2021 50.00 50.00 50.00 50.00 106,600 0
23-Jul-2021 50.00 50.00 50.00 50.00 117,700 0
22-Jul-2021 50.00 50.00 50.00 50.00 3,437,000 0
21-Jul-2021 50.00 50.00 50.00 50.00 4,857,200 0
19-Jul-2021 50.00 50.00 50.00 50.00 2,241,500 0
16-Jul-2021 50.00 50.00 50.00 50.00 2,000 0
15-Jul-2021 50.00 50.00 50.00 50.00 100,100 0
14-Jul-2021 50.00 50.00 50.00 50.00 900 0
13-Jul-2021 50.00 50.00 50.00 50.00 1,856,100 0
12-Jul-2021 50.00 50.00 50.00 50.00 400 0
09-Jul-2021 50.00 50.00 50.00 50.00 12,500 0
08-Jul-2021 50.00 50.00 50.00 50.00 4,100 0
07-Jul-2021 50.00 50.00 50.00 50.00 900 0
06-Jul-2021 50.00 50.00 50.00 50.00 13,000 0
05-Jul-2021 50.00 50.00 50.00 50.00 5,000 0
02-Jul-2021 50.00 50.00 50.00 50.00 910,100 0
01-Jul-2021 50.00 50.00 50.00 50.00 5,200 0
30-Jun-2021 50.00 50.00 50.00 50.00 877,400 0
29-Jun-2021 50.00 50.00 50.00 50.00 2,000 0
28-Jun-2021 50.00 50.00 50.00 50.00 3,094,100 0
25-Jun-2021 50.00 50.00 50.00 50.00 18,500 0
24-Jun-2021 50.00 50.00 50.00 50.00 6,600 0
23-Jun-2021 50.00 50.00 50.00 50.00 12,100 0
22-Jun-2021 50.00 50.00 50.00 50.00 3,242,900 0
21-Jun-2021 50.00 50.00 50.00 50.00 4,000 0