Price History - RELF

Kembali ke Company
Ticker: RELF
Company: PT Graha Mitra Asia Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 35.00 36.00 34.00 35.00 2,536,400 0
03-Aug-2026 35.00 36.00 35.00 35.00 455,200 0
31-Jul-2026 36.00 36.00 35.00 36.00 521,200 0
30-Jul-2026 35.00 36.00 34.00 36.00 3,595,900 0
29-Jul-2026 35.00 36.00 34.00 35.00 3,179,200 0
28-Jul-2026 36.00 36.00 35.00 36.00 1,551,100 0
27-Jul-2026 35.00 38.00 34.00 36.00 6,924,300 0
24-Jul-2026 37.00 37.00 35.00 36.00 1,211,500 0
23-Jul-2026 36.00 40.00 35.00 37.00 10,553,300 0
22-Jul-2026 38.00 38.00 36.00 37.00 2,310,700 0
21-Jul-2026 39.00 41.00 36.00 38.00 9,827,500 0
20-Jul-2026 35.00 38.00 34.00 38.00 9,389,100 0
17-Jul-2026 35.00 35.00 34.00 35.00 1,207,000 0
16-Jul-2026 35.00 37.00 33.00 35.00 2,946,400 0
15-Jul-2026 32.00 35.00 32.00 35.00 2,321,200 0
14-Jul-2026 33.00 34.00 32.00 33.00 2,130,200 0
13-Jul-2026 33.00 33.00 31.00 33.00 901,000 0
10-Jul-2026 33.00 33.00 32.00 33.00 1,056,100 0
09-Jul-2026 33.00 33.00 31.00 33.00 2,779,800 0
08-Jul-2026 33.00 34.00 32.00 33.00 777,700 0
07-Jul-2026 32.00 34.00 32.00 34.00 372,000 0
06-Jul-2026 34.00 34.00 32.00 34.00 593,900 0
03-Jul-2026 33.00 34.00 32.00 34.00 490,200 0
02-Jul-2026 33.00 34.00 32.00 34.00 590,700 0
01-Jul-2026 32.00 34.00 32.00 34.00 1,090,400 0
30-Jun-2026 32.00 34.00 32.00 34.00 1,333,300 0
29-Jun-2026 32.00 34.00 32.00 34.00 327,600 0
26-Jun-2026 34.00 34.00 32.00 34.00 1,610,300 0
25-Jun-2026 33.00 34.00 33.00 34.00 604,600 0
24-Jun-2026 33.00 35.00 33.00 34.00 563,800 0
23-Jun-2026 33.00 35.00 33.00 35.00 1,043,000 0
22-Jun-2026 35.00 35.00 33.00 34.00 313,200 0
19-Jun-2026 35.00 35.00 33.00 35.00 2,340,800 0
18-Jun-2026 35.00 35.00 34.00 35.00 1,911,800 0
17-Jun-2026 35.00 36.00 34.00 36.00 3,651,400 0
15-Jun-2026 33.00 36.00 33.00 36.00 3,030,400 0
12-Jun-2026 33.00 34.00 32.00 34.00 3,292,100 0
11-Jun-2026 35.00 35.00 32.00 34.00 4,609,200 0
10-Jun-2026 32.00 35.00 31.00 35.00 3,167,200 0
09-Jun-2026 30.00 34.00 30.00 32.00 7,256,200 0
08-Jun-2026 33.00 35.00 32.00 33.00 2,708,100 0
05-Jun-2026 37.00 37.00 32.00 35.00 2,703,500 0
04-Jun-2026 30.00 35.00 30.00 35.00 2,485,200 0
03-Jun-2026 36.00 37.00 33.00 33.00 3,944,100 0
02-Jun-2026 37.00 37.00 35.00 36.00 449,900 0
29-May-2026 37.00 37.00 35.00 37.00 2,937,600 0
28-May-2026 37.00 37.00 37.00 37.00 0 0
27-May-2026 37.00 37.00 37.00 37.00 0 0
26-May-2026 40.00 40.00 36.00 37.00 2,171,800 0
25-May-2026 34.00 37.00 32.00 37.00 2,749,400 0
22-May-2026 34.00 34.00 32.00 34.00 1,531,800 0
21-May-2026 36.00 37.00 33.00 34.00 2,259,000 0
20-May-2026 37.00 38.00 36.00 36.00 1,345,300 0
19-May-2026 37.00 38.00 36.00 37.00 2,598,700 0
18-May-2026 39.00 39.00 36.00 38.00 4,533,800 0
15-May-2026 39.00 39.00 39.00 39.00 0 0
14-May-2026 39.00 39.00 39.00 39.00 0 0
13-May-2026 38.00 39.00 38.00 39.00 1,153,200 0
12-May-2026 39.00 39.00 38.00 39.00 1,366,300 0
11-May-2026 40.00 40.00 38.00 39.00 4,065,700 0
08-May-2026 40.00 41.00 39.00 40.00 2,022,200 0
07-May-2026 41.00 42.00 40.00 41.00 1,488,600 0
06-May-2026 42.00 42.00 39.00 41.00 4,718,700 0
05-May-2026 40.00 42.00 39.00 42.00 3,835,700 0
04-May-2026 44.00 45.00 40.00 41.00 7,824,800 0
30-Apr-2026 40.00 42.00 39.00 42.00 18,597,200 0
29-Apr-2026 40.00 41.00 39.00 39.00 5,160,700 0
28-Apr-2026 44.00 44.00 39.00 41.00 7,493,400 0
27-Apr-2026 41.00 42.00 38.00 42.00 8,705,100 0
24-Apr-2026 44.00 45.00 40.00 41.00 17,381,800 0
23-Apr-2026 44.00 45.00 43.00 44.00 10,023,000 0
22-Apr-2026 44.00 45.00 43.00 44.00 4,646,800 0
21-Apr-2026 42.00 45.00 41.00 44.00 18,300,800 0
20-Apr-2026 41.00 43.00 40.00 42.00 12,648,600 0
17-Apr-2026 43.00 44.00 41.00 41.00 15,480,800 0
16-Apr-2026 42.00 45.00 41.00 43.00 29,193,800 0
15-Apr-2026 38.00 42.00 38.00 42.00 13,316,900 0
14-Apr-2026 39.00 39.00 37.00 39.00 2,442,700 0
13-Apr-2026 39.00 39.00 37.00 39.00 3,167,400 0
10-Apr-2026 39.00 39.00 37.00 39.00 4,564,300 0
09-Apr-2026 36.00 39.00 36.00 39.00 5,745,900 0
08-Apr-2026 37.00 37.00 35.00 37.00 2,475,200 0
07-Apr-2026 37.00 37.00 35.00 37.00 915,700 0
06-Apr-2026 36.00 37.00 35.00 37.00 805,100 0
02-Apr-2026 37.00 37.00 35.00 37.00 2,385,700 0
01-Apr-2026 36.00 37.00 35.00 37.00 2,192,800 0
31-Mar-2026 36.00 37.00 35.00 36.00 568,000 0
30-Mar-2026 35.00 37.00 35.00 36.00 697,600 0
27-Mar-2026 36.00 37.00 35.00 36.00 1,548,500 0
26-Mar-2026 37.00 37.00 35.00 36.00 2,065,000 0
25-Mar-2026 35.00 37.00 34.00 37.00 1,725,800 0
17-Mar-2026 35.00 35.00 32.00 35.00 1,761,600 0
16-Mar-2026 37.00 37.00 34.00 35.00 3,498,600 0
13-Mar-2026 39.00 40.00 36.00 37.00 5,753,100 0
12-Mar-2026 40.00 40.00 38.00 38.00 1,729,200 0
11-Mar-2026 39.00 41.00 37.00 40.00 5,354,400 0
10-Mar-2026 38.00 39.00 37.00 39.00 2,308,200 0
09-Mar-2026 40.00 40.00 37.00 38.00 8,327,000 0
06-Mar-2026 40.00 40.00 37.00 39.00 11,876,500 0
05-Mar-2026 40.00 42.00 38.00 40.00 11,774,400 0