Price History - RELF

Kembali ke Company
Ticker: RELF
Company: PT Graha Mitra Asia Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 40.00 42.00 39.00 40.00 11,977,000 0
03-Mar-2026 40.00 42.00 39.00 41.00 6,952,500 0
02-Mar-2026 42.00 43.00 40.00 41.00 6,645,300 0
27-Feb-2026 43.00 43.00 41.00 43.00 8,132,600 0
26-Feb-2026 44.00 44.00 42.00 43.00 12,553,500 0
25-Feb-2026 44.00 44.00 42.00 44.00 8,994,900 0
24-Feb-2026 44.00 46.00 43.00 44.00 10,404,400 0
23-Feb-2026 46.00 46.00 44.00 46.00 7,937,500 0
20-Feb-2026 47.00 49.00 45.00 45.00 16,044,100 0
19-Feb-2026 46.00 50.00 45.00 48.00 94,499,500 0
18-Feb-2026 46.00 47.00 44.00 46.00 54,905,600 0
13-Feb-2026 45.00 46.00 43.00 46.00 73,531,400 0
12-Feb-2026 44.00 47.00 42.00 44.00 156,840,300 0
11-Feb-2026 40.00 44.00 39.00 44.00 74,110,800 0
10-Feb-2026 41.00 42.00 38.00 40.00 44,348,000 0
09-Feb-2026 41.00 41.00 38.00 40.00 65,127,000 0
06-Feb-2026 43.00 43.00 39.00 41.00 24,103,500 0
05-Feb-2026 47.00 47.00 42.00 43.00 9,881,900 0
04-Feb-2026 42.00 45.00 41.00 45.00 11,510,000 0
03-Feb-2026 38.00 44.00 38.00 43.00 7,285,100 0
02-Feb-2026 46.00 46.00 42.00 42.00 10,070,300 0
30-Jan-2026 46.00 46.00 43.00 46.00 7,453,200 0
29-Jan-2026 43.00 46.00 39.00 46.00 20,203,500 0
28-Jan-2026 46.00 48.00 42.00 43.00 21,341,900 0
27-Jan-2026 47.00 47.00 44.00 46.00 8,218,400 0
26-Jan-2026 51.00 52.00 46.00 46.00 23,194,600 0
23-Jan-2026 52.00 52.00 47.00 51.00 36,660,400 0
22-Jan-2026 54.00 55.00 49.00 52.00 44,456,200 0
21-Jan-2026 50.00 55.00 50.00 54.00 69,642,300 0
20-Jan-2026 58.00 58.00 50.00 50.00 94,870,100 0
19-Jan-2026 53.00 53.00 49.00 53.00 38,784,400 0
15-Jan-2026 45.00 49.00 44.00 49.00 51,367,700 0
14-Jan-2026 46.00 46.00 44.00 45.00 8,916,600 0
13-Jan-2026 45.00 46.00 44.00 46.00 10,138,300 0
12-Jan-2026 45.00 46.00 44.00 45.00 8,774,000 0
09-Jan-2026 46.00 46.00 45.00 46.00 2,634,600 0
08-Jan-2026 47.00 47.00 45.00 46.00 13,794,800 0
07-Jan-2026 45.00 49.00 44.00 47.00 14,500,800 0
06-Jan-2026 46.00 46.00 44.00 46.00 4,102,200 0
05-Jan-2026 46.00 46.00 44.00 46.00 14,126,800 0
02-Jan-2026 46.00 46.00 43.00 46.00 8,343,900 0
30-Dec-2025 46.00 47.00 44.00 46.00 7,335,000 0
29-Dec-2025 42.00 46.00 41.00 46.00 12,908,600 0
24-Dec-2025 41.00 43.00 41.00 42.00 8,983,800 0
23-Dec-2025 43.00 43.00 41.00 43.00 5,761,900 0
22-Dec-2025 44.00 44.00 41.00 43.00 15,593,700 0
19-Dec-2025 45.00 45.00 43.00 44.00 2,975,000 0
18-Dec-2025 45.00 45.00 43.00 44.00 8,743,900 0
17-Dec-2025 45.00 45.00 43.00 45.00 6,389,400 0
16-Dec-2025 43.00 44.00 43.00 44.00 3,922,400 0
15-Dec-2025 43.00 45.00 43.00 44.00 7,906,000 0
12-Dec-2025 45.00 45.00 43.00 45.00 9,907,300 0
11-Dec-2025 48.00 48.00 45.00 45.00 10,695,900 0
10-Dec-2025 48.00 52.00 46.00 47.00 35,781,700 0