Price History - RELF

Kembali ke Company
Ticker: RELF
Company: PT Graha Mitra Asia Tbk.
Date Open High Low Close Volume Value
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
22-Nov-2024 17.00 18.00 16.00 17.00 7,933,800 0
21-Nov-2024 17.00 17.00 16.00 17.00 3,038,200 0
20-Nov-2024 16.00 17.00 16.00 17.00 6,203,400 0
19-Nov-2024 17.00 17.00 16.00 16.00 8,265,500 0
18-Nov-2024 18.00 18.00 17.00 17.00 4,556,500 0
15-Nov-2024 16.00 18.00 16.00 18.00 10,851,600 0
14-Nov-2024 17.00 17.00 16.00 17.00 4,778,200 0
13-Nov-2024 17.00 17.00 16.00 17.00 1,584,700 0
12-Nov-2024 17.00 17.00 16.00 17.00 1,527,300 0
11-Nov-2024 17.00 17.00 16.00 17.00 3,041,700 0
08-Nov-2024 16.00 17.00 16.00 17.00 1,642,400 0
07-Nov-2024 16.00 17.00 16.00 17.00 618,900 0
06-Nov-2024 17.00 17.00 16.00 17.00 3,794,400 0
05-Nov-2024 17.00 17.00 16.00 16.00 5,981,400 0
04-Nov-2024 17.00 18.00 17.00 17.00 3,261,000 0
01-Nov-2024 17.00 18.00 16.00 18.00 4,279,400 0
31-Oct-2024 17.00 18.00 17.00 17.00 8,030,800 0
30-Oct-2024 19.00 19.00 18.00 18.00 7,757,000 0
29-Oct-2024 18.00 19.00 17.00 19.00 15,246,400 0
28-Oct-2024 17.00 18.00 16.00 18.00 12,475,800 0
25-Oct-2024 16.00 17.00 15.00 17.00 8,486,200 0
24-Oct-2024 16.00 16.00 15.00 16.00 307,100 0
23-Oct-2024 16.00 16.00 15.00 16.00 3,027,600 0
22-Oct-2024 16.00 16.00 15.00 16.00 4,112,600 0
21-Oct-2024 15.00 16.00 15.00 16.00 680,900 0
18-Oct-2024 15.00 16.00 15.00 16.00 315,100 0
17-Oct-2024 15.00 16.00 15.00 16.00 225,100 0
16-Oct-2024 15.00 16.00 15.00 16.00 720,700 0
15-Oct-2024 16.00 16.00 15.00 16.00 595,700 0
14-Oct-2024 16.00 16.00 15.00 16.00 1,460,800 0
11-Oct-2024 16.00 16.00 15.00 16.00 706,100 0
10-Oct-2024 16.00 16.00 15.00 16.00 1,960,300 0
09-Oct-2024 16.00 16.00 15.00 15.00 1,490,900 0
08-Oct-2024 15.00 16.00 15.00 16.00 473,300 0
07-Oct-2024 16.00 16.00 15.00 16.00 719,800 0
04-Oct-2024 16.00 16.00 15.00 16.00 555,100 0
03-Oct-2024 16.00 16.00 15.00 16.00 1,483,600 0
02-Oct-2024 16.00 16.00 15.00 16.00 717,800 0
01-Oct-2024 15.00 16.00 15.00 16.00 825,200 0
30-Sep-2024 15.00 16.00 15.00 16.00 545,600 0
27-Sep-2024 15.00 16.00 15.00 16.00 130,400 0
26-Sep-2024 15.00 16.00 15.00 16.00 1,908,300 0
25-Sep-2024 15.00 16.00 15.00 15.00 568,700 0
24-Sep-2024 17.00 17.00 16.00 16.00 2,249,100 0
23-Sep-2024 16.00 17.00 15.00 17.00 2,856,600 0
20-Sep-2024 17.00 17.00 16.00 16.00 3,292,900 0
19-Sep-2024 17.00 17.00 16.00 17.00 2,521,700 0
18-Sep-2024 17.00 17.00 16.00 17.00 3,091,300 0
17-Sep-2024 17.00 17.00 16.00 17.00 1,165,200 0
13-Sep-2024 17.00 17.00 16.00 16.00 1,914,300 0
12-Sep-2024 17.00 17.00 16.00 17.00 2,055,600 0
11-Sep-2024 17.00 17.00 16.00 16.00 1,222,600 0
10-Sep-2024 16.00 17.00 16.00 17.00 1,404,800 0
09-Sep-2024 16.00 17.00 16.00 17.00 804,800 0