Price History - REAL

Kembali ke Company
Ticker: REAL
Company: PT Repower Asia Indonesia Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 400 0
15-Mar-2023 50.00 50.00 50.00 50.00 900 0
14-Mar-2023 50.00 50.00 50.00 50.00 100 0
13-Mar-2023 50.00 50.00 50.00 50.00 205,800 0
10-Mar-2023 50.00 50.00 50.00 50.00 100 0
09-Mar-2023 50.00 50.00 50.00 50.00 200 0
08-Mar-2023 50.00 50.00 50.00 50.00 10,100 0
07-Mar-2023 50.00 50.00 50.00 50.00 14,500 0
06-Mar-2023 50.00 50.00 50.00 50.00 12,600 0
03-Mar-2023 50.00 50.00 50.00 50.00 20,900 0
02-Mar-2023 50.00 50.00 50.00 50.00 4,000 0
01-Mar-2023 50.00 50.00 50.00 50.00 400 0
28-Feb-2023 50.00 50.00 50.00 50.00 1,100 0
27-Feb-2023 50.00 50.00 50.00 50.00 2,100 0
24-Feb-2023 50.00 50.00 50.00 50.00 0 0
23-Feb-2023 50.00 50.00 50.00 50.00 23,400 0
22-Feb-2023 50.00 50.00 50.00 50.00 0 0
21-Feb-2023 50.00 50.00 50.00 50.00 300 0
20-Feb-2023 50.00 50.00 50.00 50.00 200 0
17-Feb-2023 50.00 50.00 50.00 50.00 300 0
16-Feb-2023 50.00 50.00 50.00 50.00 21,700 0
15-Feb-2023 50.00 50.00 50.00 50.00 14,600 0
14-Feb-2023 50.00 50.00 50.00 50.00 2,100 0
13-Feb-2023 50.00 50.00 50.00 50.00 200 0
10-Feb-2023 50.00 50.00 50.00 50.00 503,100 0
09-Feb-2023 50.00 50.00 50.00 50.00 10,100 0
08-Feb-2023 50.00 50.00 50.00 50.00 1,600 0
07-Feb-2023 50.00 50.00 50.00 50.00 1,400 0
06-Feb-2023 50.00 50.00 50.00 50.00 27,500 0
03-Feb-2023 50.00 50.00 50.00 50.00 5,200 0
02-Feb-2023 50.00 50.00 50.00 50.00 500 0
01-Feb-2023 50.00 50.00 50.00 50.00 1,000 0
31-Jan-2023 50.00 50.00 50.00 50.00 40,900 0
30-Jan-2023 50.00 50.00 50.00 50.00 3,100 0
27-Jan-2023 50.00 50.00 50.00 50.00 100 0
26-Jan-2023 50.00 50.00 50.00 50.00 1,500 0
25-Jan-2023 50.00 50.00 50.00 50.00 719,700 0
24-Jan-2023 50.00 50.00 50.00 50.00 100 0
20-Jan-2023 50.00 50.00 50.00 50.00 10,700 0
19-Jan-2023 50.00 50.00 50.00 50.00 11,000 0
18-Jan-2023 50.00 50.00 50.00 50.00 3,200 0
17-Jan-2023 50.00 50.00 50.00 50.00 8,000 0
16-Jan-2023 50.00 50.00 50.00 50.00 817,700 0
13-Jan-2023 50.00 50.00 50.00 50.00 300 0
12-Jan-2023 50.00 50.00 50.00 50.00 2,600 0
11-Jan-2023 50.00 50.00 50.00 50.00 1,200 0
10-Jan-2023 50.00 50.00 50.00 50.00 1,500 0
09-Jan-2023 50.00 50.00 50.00 50.00 20,500 0
06-Jan-2023 50.00 50.00 50.00 50.00 600 0
05-Jan-2023 50.00 50.00 50.00 50.00 300 0
04-Jan-2023 50.00 50.00 50.00 50.00 205,500 0
03-Jan-2023 50.00 50.00 50.00 50.00 500 0
02-Jan-2023 50.00 50.00 50.00 50.00 0 0
30-Dec-2022 50.00 50.00 50.00 50.00 500 0
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