Price History - REAL

Kembali ke Company
Ticker: REAL
Company: PT Repower Asia Indonesia Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 50.00 50.00 50.00 50.00 1,200 0
05-Jun-2023 50.00 50.00 50.00 50.00 70,400 0
31-May-2023 50.00 50.00 50.00 50.00 900 0
30-May-2023 50.00 50.00 50.00 50.00 61,300 0
29-May-2023 50.00 50.00 50.00 50.00 200 0
26-May-2023 50.00 50.00 50.00 50.00 3,100 0
25-May-2023 50.00 50.00 50.00 50.00 3,700 0
24-May-2023 50.00 50.00 50.00 50.00 1,800 0
23-May-2023 50.00 50.00 50.00 50.00 100 0
22-May-2023 50.00 50.00 50.00 50.00 46,800 0
19-May-2023 50.00 50.00 50.00 50.00 2,300 0
17-May-2023 50.00 50.00 50.00 50.00 2,400 0
16-May-2023 50.00 50.00 50.00 50.00 3,800 0
15-May-2023 50.00 50.00 50.00 50.00 52,100 0
12-May-2023 50.00 50.00 50.00 50.00 1,000 0
11-May-2023 50.00 50.00 50.00 50.00 1,600 0
10-May-2023 50.00 50.00 50.00 50.00 4,100 0
09-May-2023 50.00 50.00 50.00 50.00 51,300 0
08-May-2023 50.00 50.00 50.00 50.00 1,600 0
05-May-2023 50.00 50.00 50.00 50.00 14,800 0
04-May-2023 50.00 50.00 50.00 50.00 1,400 0
03-May-2023 50.00 50.00 50.00 50.00 500 0
02-May-2023 50.00 50.00 50.00 50.00 2,000 0
28-Apr-2023 50.00 50.00 50.00 50.00 5,300 0
27-Apr-2023 50.00 50.00 50.00 50.00 800 0
26-Apr-2023 50.00 50.00 50.00 50.00 7,600 0
18-Apr-2023 50.00 50.00 50.00 50.00 500 0
17-Apr-2023 50.00 50.00 50.00 50.00 1,200 0
14-Apr-2023 50.00 50.00 50.00 50.00 0 0
13-Apr-2023 50.00 50.00 50.00 50.00 5,000 0
12-Apr-2023 50.00 50.00 50.00 50.00 6,300 0
11-Apr-2023 50.00 50.00 50.00 50.00 300 0
10-Apr-2023 50.00 50.00 50.00 50.00 100 0
06-Apr-2023 50.00 50.00 50.00 50.00 300 0
05-Apr-2023 50.00 50.00 50.00 50.00 2,100 0
04-Apr-2023 50.00 50.00 50.00 50.00 3,900 0
03-Apr-2023 50.00 50.00 50.00 50.00 3,100 0
31-Mar-2023 50.00 50.00 50.00 50.00 500 0
30-Mar-2023 50.00 50.00 50.00 50.00 900 0
29-Mar-2023 50.00 50.00 50.00 50.00 3,400 0
28-Mar-2023 50.00 50.00 50.00 50.00 20,000 0
27-Mar-2023 50.00 50.00 50.00 50.00 20,100 0
24-Mar-2023 50.00 50.00 50.00 50.00 100 0
21-Mar-2023 50.00 50.00 50.00 50.00 119,700 0
20-Mar-2023 50.00 50.00 50.00 50.00 500 0
17-Mar-2023 50.00 50.00 50.00 50.00 100 0
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