Price History - RELF

Kembali ke Company
Ticker: RELF
Company: PT Graha Mitra Asia Tbk.
Date Open High Low Close Volume Value
06-May-2025 18.00 20.00 18.00 20.00 4,205,900 0
05-May-2025 19.00 19.00 18.00 19.00 3,332,300 0
02-May-2025 19.00 20.00 18.00 19.00 7,187,100 0
30-Apr-2025 19.00 20.00 18.00 20.00 5,251,000 0
29-Apr-2025 18.00 19.00 18.00 19.00 453,800 0
28-Apr-2025 18.00 19.00 17.00 19.00 7,893,300 0
25-Apr-2025 18.00 18.00 17.00 18.00 399,200 0
24-Apr-2025 18.00 18.00 17.00 18.00 171,200 0
23-Apr-2025 17.00 18.00 17.00 18.00 2,258,500 0
22-Apr-2025 18.00 18.00 17.00 18.00 796,800 0
21-Apr-2025 18.00 18.00 17.00 18.00 948,300 0
17-Apr-2025 17.00 18.00 16.00 18.00 798,300 0
16-Apr-2025 16.00 17.00 16.00 17.00 1,371,000 0
15-Apr-2025 17.00 17.00 16.00 17.00 231,900 0
14-Apr-2025 17.00 17.00 16.00 17.00 1,899,000 0
11-Apr-2025 16.00 17.00 16.00 17.00 2,096,200 0
10-Apr-2025 17.00 17.00 16.00 16.00 8,161,400 0
09-Apr-2025 18.00 18.00 17.00 17.00 4,266,600 0
08-Apr-2025 19.00 19.00 18.00 18.00 977,800 0
27-Mar-2025 18.00 19.00 17.00 19.00 5,557,500 0
26-Mar-2025 18.00 18.00 17.00 18.00 94,100 0
25-Mar-2025 18.00 18.00 17.00 18.00 409,200 0
24-Mar-2025 17.00 18.00 17.00 18.00 3,047,600 0
21-Mar-2025 18.00 18.00 16.00 18.00 1,684,000 0
20-Mar-2025 18.00 18.00 16.00 17.00 4,030,500 0
19-Mar-2025 18.00 18.00 17.00 17.00 1,800,200 0
18-Mar-2025 18.00 18.00 17.00 17.00 8,608,400 0
17-Mar-2025 18.00 18.00 17.00 18.00 1,670,100 0
14-Mar-2025 18.00 18.00 17.00 18.00 3,544,500 0
13-Mar-2025 18.00 18.00 17.00 18.00 4,284,500 0
12-Mar-2025 18.00 18.00 17.00 18.00 1,248,900 0
11-Mar-2025 19.00 19.00 18.00 18.00 2,602,700 0
10-Mar-2025 18.00 19.00 17.00 19.00 3,920,200 0
07-Mar-2025 17.00 18.00 17.00 18.00 2,224,800 0
06-Mar-2025 17.00 19.00 17.00 17.00 2,729,600 0
05-Mar-2025 18.00 18.00 17.00 18.00 660,400 0
04-Mar-2025 18.00 19.00 17.00 18.00 6,490,900 0
03-Mar-2025 19.00 19.00 18.00 18.00 3,941,300 0
28-Feb-2025 19.00 19.00 18.00 19.00 3,123,200 0
27-Feb-2025 19.00 19.00 18.00 19.00 4,704,700 0
26-Feb-2025 18.00 19.00 18.00 19.00 1,568,200 0
25-Feb-2025 20.00 20.00 18.00 19.00 4,843,600 0
24-Feb-2025 19.00 19.00 18.00 19.00 10,838,700 0
21-Feb-2025 19.00 19.00 18.00 18.00 3,637,200 0
20-Feb-2025 19.00 19.00 18.00 19.00 4,780,300 0
19-Feb-2025 20.00 20.00 18.00 19.00 1,430,900 0
18-Feb-2025 19.00 20.00 18.00 20.00 3,539,200 0
17-Feb-2025 19.00 20.00 18.00 20.00 4,055,700 0
14-Feb-2025 18.00 19.00 18.00 19.00 3,962,400 0
13-Feb-2025 17.00 18.00 17.00 18.00 1,793,900 0
12-Feb-2025 18.00 19.00 17.00 17.00 4,916,500 0
11-Feb-2025 19.00 19.00 18.00 18.00 2,240,800 0
10-Feb-2025 19.00 19.00 18.00 19.00 2,682,900 0
07-Feb-2025 19.00 19.00 18.00 19.00 1,920,400 0
06-Feb-2025 19.00 19.00 18.00 19.00 464,800 0
05-Feb-2025 19.00 19.00 18.00 19.00 1,424,400 0
04-Feb-2025 18.00 19.00 18.00 18.00 1,373,100 0
03-Feb-2025 19.00 20.00 18.00 19.00 2,784,700 0
31-Jan-2025 18.00 20.00 18.00 20.00 2,827,400 0
30-Jan-2025 18.00 19.00 18.00 19.00 6,573,900 0
24-Jan-2025 20.00 20.00 18.00 19.00 2,997,400 0
23-Jan-2025 18.00 20.00 18.00 20.00 6,073,300 0
22-Jan-2025 18.00 20.00 18.00 19.00 9,023,400 0
21-Jan-2025 20.00 22.00 18.00 19.00 19,094,500 0
20-Jan-2025 20.00 20.00 18.00 20.00 22,417,100 0
17-Jan-2025 17.00 19.00 17.00 19.00 7,130,200 0
16-Jan-2025 20.00 20.00 18.00 18.00 37,260,500 0
15-Jan-2025 20.00 20.00 20.00 20.00 2,847,500 0
14-Jan-2025 22.00 22.00 22.00 22.00 1,148,000 0
13-Jan-2025 24.00 24.00 24.00 24.00 2,052,300 0
10-Jan-2025 30.00 30.00 26.00 26.00 32,225,200 0
09-Jan-2025 28.00 28.00 28.00 28.00 6,803,200 0
08-Jan-2025 26.00 26.00 26.00 26.00 1,030,700 0
07-Jan-2025 24.00 24.00 24.00 24.00 2,743,800 0
06-Jan-2025 22.00 22.00 21.00 22.00 3,038,400 0
03-Jan-2025 20.00 20.00 19.00 20.00 12,810,900 0
02-Jan-2025 19.00 19.00 19.00 19.00 9,140,200 0
30-Dec-2024 17.00 18.00 17.00 18.00 12,794,700 0
27-Dec-2024 18.00 18.00 17.00 17.00 1,199,400 0
24-Dec-2024 17.00 18.00 17.00 18.00 1,924,300 0
23-Dec-2024 18.00 18.00 17.00 18.00 1,675,200 0
20-Dec-2024 16.00 18.00 16.00 18.00 1,692,700 0
19-Dec-2024 17.00 18.00 16.00 17.00 3,542,500 0
18-Dec-2024 17.00 18.00 16.00 17.00 3,577,400 0
17-Dec-2024 17.00 18.00 17.00 17.00 4,226,100 0
16-Dec-2024 18.00 19.00 18.00 18.00 11,175,400 0
13-Dec-2024 18.00 19.00 17.00 19.00 20,100,600 0
12-Dec-2024 18.00 19.00 17.00 18.00 21,049,200 0
11-Dec-2024 17.00 18.00 16.00 18.00 84,321,600 0
10-Dec-2024 17.00 17.00 16.00 17.00 2,543,800 0
09-Dec-2024 16.00 17.00 16.00 17.00 17,532,600 0
06-Dec-2024 17.00 17.00 16.00 16.00 1,050,700 0
05-Dec-2024 17.00 17.00 16.00 16.00 4,877,100 0
04-Dec-2024 17.00 17.00 16.00 17.00 1,290,200 0
03-Dec-2024 16.00 17.00 16.00 17.00 331,800 0
02-Dec-2024 16.00 17.00 16.00 17.00 1,268,900 0
29-Nov-2024 18.00 18.00 17.00 17.00 3,607,300 0
28-Nov-2024 17.00 18.00 17.00 18.00 2,124,900 0
26-Nov-2024 18.00 18.00 17.00 17.00 6,528,300 0
25-Nov-2024 17.00 18.00 16.00 18.00 2,747,000 0