Price History - RELF

Kembali ke Company
Ticker: RELF
Company: PT Graha Mitra Asia Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 46.00 49.00 45.00 48.00 30,920,600 0
08-Dec-2025 43.00 46.00 43.00 45.00 22,221,400 0
05-Dec-2025 43.00 45.00 42.00 44.00 12,535,400 0
04-Dec-2025 43.00 44.00 41.00 44.00 11,172,100 0
03-Dec-2025 45.00 46.00 42.00 43.00 6,473,800 0
02-Dec-2025 43.00 46.00 41.00 45.00 20,796,700 0
01-Dec-2025 42.00 43.00 41.00 42.00 4,001,400 0
28-Nov-2025 43.00 43.00 41.00 42.00 4,654,000 0
27-Nov-2025 43.00 43.00 41.00 43.00 3,113,800 0
26-Nov-2025 43.00 43.00 41.00 43.00 5,732,700 0
25-Nov-2025 43.00 44.00 42.00 42.00 3,792,600 0
24-Nov-2025 44.00 45.00 42.00 44.00 3,866,800 0
21-Nov-2025 44.00 45.00 42.00 44.00 10,972,400 0
20-Nov-2025 42.00 44.00 42.00 44.00 6,292,900 0
19-Nov-2025 44.00 44.00 42.00 43.00 6,260,800 0
18-Nov-2025 43.00 45.00 42.00 43.00 12,820,300 0
17-Nov-2025 42.00 43.00 41.00 43.00 6,386,400 0
14-Nov-2025 43.00 43.00 41.00 42.00 2,001,900 0
13-Nov-2025 43.00 44.00 42.00 43.00 5,667,500 0
12-Nov-2025 43.00 44.00 42.00 43.00 9,768,600 0
11-Nov-2025 44.00 45.00 42.00 44.00 6,119,800 0
10-Nov-2025 44.00 45.00 43.00 44.00 8,326,000 0
07-Nov-2025 42.00 44.00 42.00 44.00 7,195,900 0
06-Nov-2025 45.00 46.00 42.00 44.00 11,493,700 0
05-Nov-2025 42.00 46.00 40.00 45.00 15,598,600 0
04-Nov-2025 44.00 44.00 42.00 42.00 5,482,600 0
03-Nov-2025 44.00 45.00 42.00 44.00 2,877,800 0
31-Oct-2025 46.00 47.00 43.00 44.00 9,116,100 0
30-Oct-2025 46.00 47.00 43.00 45.00 13,350,800 0
29-Oct-2025 43.00 45.00 42.00 44.00 15,433,000 0
28-Oct-2025 42.00 44.00 41.00 43.00 9,287,800 0
27-Oct-2025 43.00 45.00 40.00 42.00 15,257,700 0
24-Oct-2025 45.00 49.00 42.00 42.00 24,406,300 0
23-Oct-2025 42.00 46.00 41.00 46.00 35,512,200 0
22-Oct-2025 41.00 43.00 41.00 42.00 8,900,600 0
21-Oct-2025 42.00 43.00 41.00 41.00 8,486,400 0
20-Oct-2025 42.00 43.00 39.00 42.00 11,283,000 0
17-Oct-2025 43.00 45.00 39.00 40.00 23,572,600 0
16-Oct-2025 45.00 46.00 41.00 41.00 32,142,600 0
15-Oct-2025 41.00 45.00 38.00 45.00 33,062,000 0
14-Oct-2025 45.00 45.00 41.00 41.00 23,395,000 0
13-Oct-2025 48.00 48.00 44.00 45.00 18,679,000 0
10-Oct-2025 55.00 55.00 46.00 47.00 18,378,500 0
09-Oct-2025 49.00 50.00 46.00 50.00 19,975,900 0
08-Oct-2025 54.00 55.00 46.00 49.00 26,277,300 0
07-Oct-2025 46.00 50.00 45.00 50.00 21,223,100 0