Price History - RELF

Kembali ke Company
Ticker: RELF
Company: PT Graha Mitra Asia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 43.00 46.00 40.00 45.00 30,598,100 0
08-Oct-2026 40.00 45.00 39.00 42.00 20,885,600 0
07-Oct-2026 39.00 41.00 39.00 41.00 4,171,000 0
06-Oct-2026 36.00 39.00 35.00 39.00 14,802,000 0
05-Oct-2026 35.00 37.00 35.00 36.00 4,942,500 0
02-Oct-2026 35.00 36.00 34.00 35.00 4,820,400 0
01-Oct-2026 36.00 37.00 34.00 34.00 11,238,400 0
30-Sep-2026 36.00 39.00 34.00 36.00 14,682,900 0
29-Sep-2026 39.00 40.00 36.00 36.00 15,875,000 0
28-Sep-2026 42.00 42.00 37.00 39.00 11,464,900 0
25-Sep-2026 40.00 42.00 40.00 41.00 5,432,900 0
24-Sep-2026 46.00 46.00 40.00 41.00 13,118,600 0
23-Sep-2026 39.00 42.00 37.00 42.00 15,899,000 0
22-Sep-2026 40.00 41.00 38.00 39.00 11,319,400 0
21-Sep-2026 40.00 42.00 38.00 40.00 5,009,400 0
18-Sep-2026 44.00 45.00 40.00 41.00 15,370,400 0
17-Sep-2026 42.00 45.00 40.00 44.00 50,573,400 0
16-Sep-2026 38.00 41.00 37.00 41.00 34,221,000 0
15-Sep-2026 36.00 38.00 36.00 38.00 4,438,700 0
14-Sep-2026 38.00 38.00 35.00 37.00 2,735,600 0
11-Sep-2026 39.00 39.00 37.00 37.00 6,397,000 0
10-Sep-2026 41.00 41.00 38.00 39.00 11,725,500 0
09-Sep-2026 40.00 43.00 39.00 41.00 27,918,100 0
08-Sep-2026 37.00 40.00 36.00 40.00 26,767,600 0
07-Sep-2026 40.00 40.00 36.00 37.00 12,738,600 0
04-Sep-2026 35.00 38.00 34.00 38.00 27,935,200 0
03-Sep-2026 35.00 35.00 34.00 35.00 2,888,800 0
02-Sep-2026 34.00 35.00 34.00 35.00 1,825,300 0
01-Sep-2026 34.00 35.00 34.00 34.00 1,821,200 0
31-Aug-2026 34.00 35.00 33.00 35.00 1,316,900 0
28-Aug-2026 35.00 35.00 34.00 35.00 3,093,100 0
27-Aug-2026 35.00 35.00 34.00 35.00 1,219,700 0
26-Aug-2026 35.00 35.00 34.00 35.00 3,743,000 0
24-Aug-2026 35.00 36.00 34.00 35.00 3,549,800 0
21-Aug-2026 35.00 36.00 34.00 36.00 4,583,900 0
20-Aug-2026 34.00 35.00 34.00 35.00 1,462,700 0
19-Aug-2026 35.00 35.00 33.00 35.00 1,686,900 0
18-Aug-2026 35.00 35.00 33.00 35.00 1,502,200 0
14-Aug-2026 34.00 35.00 33.00 35.00 2,097,200 0
13-Aug-2026 34.00 35.00 33.00 34.00 6,254,200 0
12-Aug-2026 34.00 35.00 34.00 35.00 3,392,200 0
11-Aug-2026 36.00 36.00 34.00 35.00 1,919,100 0
10-Aug-2026 35.00 35.00 34.00 35.00 2,002,900 0
07-Aug-2026 34.00 36.00 34.00 35.00 1,025,100 0
06-Aug-2026 35.00 35.00 34.00 35.00 2,290,900 0
05-Aug-2026 34.00 35.00 34.00 34.00 2,419,700 0
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