Price History - RELF

Kembali ke Company
Ticker: RELF
Company: PT Graha Mitra Asia Tbk.
Date Open High Low Close Volume Value
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
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