Price History - RELF

Kembali ke Company
Ticker: RELF
Company: PT Graha Mitra Asia Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 50.00 51.00 45.00 46.00 36,352,200 0
03-Oct-2025 55.00 55.00 50.00 50.00 52,700,300 0
02-Oct-2025 60.00 60.00 53.00 55.00 40,788,200 0
01-Oct-2025 60.00 63.00 54.00 58.00 52,602,500 0
30-Sep-2025 50.00 59.00 49.00 59.00 88,453,500 0
29-Sep-2025 54.00 54.00 54.00 54.00 13,695,700 0
26-Sep-2025 59.00 60.00 59.00 59.00 21,805,100 0
25-Sep-2025 71.00 72.00 65.00 65.00 35,121,800 0
24-Sep-2025 80.00 81.00 72.00 72.00 96,721,500 0
23-Sep-2025 84.00 84.00 75.00 79.00 105,826,500 0
22-Sep-2025 71.00 77.00 66.00 77.00 105,463,100 0
19-Sep-2025 65.00 70.00 58.00 70.00 117,537,000 0
18-Sep-2025 59.00 64.00 59.00 64.00 137,034,600 0
17-Sep-2025 54.00 59.00 53.00 59.00 41,619,000 0
16-Sep-2025 60.00 61.00 54.00 54.00 42,212,200 0
15-Sep-2025 58.00 60.00 55.00 59.00 37,860,600 0
12-Sep-2025 60.00 61.00 54.00 57.00 54,171,100 0
11-Sep-2025 52.00 57.00 49.00 57.00 66,979,200 0
10-Sep-2025 50.00 57.00 50.00 52.00 77,324,900 0
09-Sep-2025 67.00 67.00 55.00 55.00 34,239,900 0
08-Sep-2025 56.00 61.00 56.00 61.00 12,581,500 0
04-Sep-2025 55.00 56.00 55.00 56.00 11,324,400 0
03-Sep-2025 51.00 51.00 48.00 51.00 69,656,300 0
02-Sep-2025 44.00 47.00 41.00 47.00 52,468,400 0
01-Sep-2025 47.00 47.00 42.00 43.00 63,355,800 0
29-Aug-2025 48.00 50.00 43.00 46.00 71,845,700 0
28-Aug-2025 42.00 46.00 40.00 46.00 61,818,400 0
27-Aug-2025 41.00 42.00 37.00 42.00 81,364,100 0
26-Aug-2025 37.00 39.00 34.00 39.00 59,703,200 0
25-Aug-2025 40.00 41.00 36.00 36.00 71,561,600 0
22-Aug-2025 43.00 46.00 38.00 39.00 114,199,000 0
21-Aug-2025 42.00 42.00 42.00 42.00 2,650,200 0
20-Aug-2025 36.00 39.00 36.00 39.00 6,371,000 0
19-Aug-2025 33.00 36.00 33.00 36.00 12,409,400 0
15-Aug-2025 31.00 33.00 30.00 33.00 34,775,900 0
14-Aug-2025 29.00 30.00 28.00 30.00 30,938,500 0
13-Aug-2025 26.00 28.00 26.00 28.00 36,553,500 0
12-Aug-2025 22.00 26.00 22.00 26.00 19,211,300 0
11-Aug-2025 25.00 25.00 24.00 24.00 21,354,200 0
08-Aug-2025 30.00 30.00 26.00 26.00 17,110,600 0
07-Aug-2025 28.00 28.00 26.00 28.00 28,338,100 0
06-Aug-2025 25.00 26.00 24.00 26.00 15,163,800 0
05-Aug-2025 22.00 24.00 21.00 24.00 37,330,300 0
04-Aug-2025 23.00 23.00 20.00 22.00 7,458,800 0
01-Aug-2025 20.00 22.00 19.00 22.00 14,592,600 0
31-Jul-2025 19.00 20.00 19.00 20.00 2,671,700 0
30-Jul-2025 20.00 20.00 19.00 20.00 1,293,300 0
29-Jul-2025 20.00 20.00 19.00 20.00 1,239,300 0
28-Jul-2025 19.00 20.00 19.00 20.00 764,000 0
25-Jul-2025 20.00 21.00 18.00 19.00 7,013,300 0
24-Jul-2025 20.00 20.00 19.00 20.00 1,513,100 0
23-Jul-2025 20.00 21.00 19.00 20.00 6,125,100 0
22-Jul-2025 20.00 20.00 19.00 20.00 968,100 0
21-Jul-2025 19.00 20.00 18.00 20.00 2,548,100 0
18-Jul-2025 19.00 19.00 18.00 19.00 826,400 0
17-Jul-2025 19.00 19.00 18.00 18.00 1,680,300 0
16-Jul-2025 18.00 19.00 18.00 19.00 1,377,500 0
15-Jul-2025 19.00 19.00 18.00 18.00 1,118,900 0
14-Jul-2025 19.00 19.00 18.00 19.00 2,162,700 0
11-Jul-2025 19.00 19.00 18.00 19.00 2,849,600 0
10-Jul-2025 19.00 20.00 18.00 19.00 15,780,200 0
09-Jul-2025 19.00 19.00 18.00 19.00 408,900 0
08-Jul-2025 19.00 19.00 18.00 19.00 627,700 0
07-Jul-2025 19.00 19.00 18.00 19.00 930,500 0
04-Jul-2025 19.00 19.00 18.00 19.00 394,400 0
03-Jul-2025 19.00 19.00 18.00 19.00 955,800 0
02-Jul-2025 20.00 20.00 18.00 19.00 1,295,000 0
01-Jul-2025 20.00 20.00 18.00 20.00 1,076,800 0
30-Jun-2025 19.00 20.00 18.00 20.00 3,919,100 0
26-Jun-2025 20.00 20.00 18.00 20.00 1,259,600 0
25-Jun-2025 19.00 20.00 19.00 20.00 1,144,700 0
24-Jun-2025 18.00 19.00 18.00 19.00 4,998,100 0
23-Jun-2025 19.00 20.00 18.00 18.00 3,956,600 0
20-Jun-2025 20.00 20.00 18.00 19.00 2,404,200 0
19-Jun-2025 20.00 20.00 18.00 20.00 1,556,000 0
18-Jun-2025 20.00 20.00 19.00 20.00 1,215,700 0
17-Jun-2025 20.00 20.00 19.00 20.00 1,170,100 0
16-Jun-2025 19.00 20.00 19.00 20.00 1,785,600 0
13-Jun-2025 21.00 22.00 20.00 20.00 10,190,600 0
12-Jun-2025 24.00 24.00 22.00 22.00 14,466,700 0
11-Jun-2025 22.00 24.00 22.00 24.00 12,768,100 0
10-Jun-2025 20.00 22.00 19.00 22.00 14,618,200 0
05-Jun-2025 19.00 20.00 19.00 20.00 948,500 0
04-Jun-2025 20.00 20.00 19.00 19.00 2,765,800 0
03-Jun-2025 19.00 20.00 18.00 20.00 666,100 0
02-Jun-2025 19.00 19.00 18.00 19.00 6,424,500 0
28-May-2025 18.00 19.00 18.00 19.00 1,361,400 0
27-May-2025 19.00 20.00 18.00 19.00 8,630,600 0
26-May-2025 19.00 20.00 19.00 19.00 1,663,800 0
23-May-2025 19.00 20.00 19.00 20.00 2,736,900 0
22-May-2025 20.00 20.00 19.00 20.00 3,286,700 0
21-May-2025 19.00 20.00 19.00 20.00 6,355,100 0
20-May-2025 20.00 20.00 19.00 20.00 2,361,800 0
19-May-2025 19.00 20.00 19.00 20.00 1,843,200 0
16-May-2025 19.00 20.00 19.00 20.00 380,300 0
15-May-2025 20.00 20.00 19.00 20.00 1,424,400 0
14-May-2025 20.00 20.00 18.00 20.00 2,674,300 0
09-May-2025 19.00 20.00 19.00 20.00 1,900,400 0
08-May-2025 19.00 20.00 19.00 20.00 1,319,000 0
07-May-2025 19.00 20.00 19.00 19.00 2,807,000 0