Price History - RELF

Kembali ke Company
Ticker: RELF
Company: PT Graha Mitra Asia Tbk.
Date Open High Low Close Volume Value
02-Apr-2024 18.00 18.00 17.00 18.00 1,585,800 0
01-Apr-2024 18.00 18.00 17.00 18.00 865,200 0
28-Mar-2024 18.00 18.00 17.00 18.00 1,318,000 0
27-Mar-2024 19.00 19.00 17.00 18.00 3,781,000 0
26-Mar-2024 18.00 18.00 18.00 18.00 0 0
25-Mar-2024 18.00 18.00 18.00 18.00 0 0
22-Mar-2024 18.00 19.00 18.00 18.00 2,437,900 0
21-Mar-2024 17.00 19.00 17.00 19.00 6,961,400 0
20-Mar-2024 19.00 19.00 17.00 18.00 2,229,100 0
19-Mar-2024 19.00 19.00 18.00 18.00 2,793,800 0
18-Mar-2024 19.00 20.00 18.00 19.00 4,871,700 0
15-Mar-2024 19.00 19.00 18.00 19.00 8,476,100 0
14-Mar-2024 18.00 18.00 17.00 18.00 5,767,900 0
13-Mar-2024 17.00 18.00 17.00 18.00 2,366,000 0
08-Mar-2024 17.00 18.00 17.00 18.00 1,009,400 0
07-Mar-2024 18.00 18.00 17.00 18.00 3,541,600 0
06-Mar-2024 18.00 18.00 17.00 17.00 1,210,800 0
05-Mar-2024 18.00 18.00 17.00 18.00 1,733,800 0
04-Mar-2024 17.00 18.00 17.00 17.00 2,139,200 0
01-Mar-2024 19.00 19.00 17.00 17.00 3,119,000 0
29-Feb-2024 19.00 19.00 18.00 18.00 3,115,800 0
28-Feb-2024 19.00 19.00 18.00 19.00 3,958,600 0
27-Feb-2024 19.00 19.00 18.00 19.00 3,065,700 0
26-Feb-2024 19.00 19.00 18.00 19.00 1,189,000 0
23-Feb-2024 19.00 19.00 18.00 19.00 3,233,800 0
22-Feb-2024 19.00 19.00 18.00 18.00 1,845,100 0
21-Feb-2024 19.00 19.00 18.00 18.00 2,212,400 0
20-Feb-2024 18.00 19.00 18.00 18.00 2,125,700 0
19-Feb-2024 19.00 19.00 18.00 19.00 3,599,800 0
16-Feb-2024 19.00 19.00 18.00 18.00 3,977,100 0
15-Feb-2024 19.00 19.00 18.00 19.00 4,854,900 0
13-Feb-2024 20.00 20.00 18.00 19.00 15,254,600 0
12-Feb-2024 19.00 21.00 19.00 20.00 3,172,400 0
07-Feb-2024 19.00 21.00 19.00 20.00 2,839,100 0
06-Feb-2024 20.00 21.00 20.00 20.00 1,403,700 0
05-Feb-2024 20.00 21.00 19.00 21.00 4,187,500 0
02-Feb-2024 20.00 21.00 19.00 20.00 1,370,600 0
01-Feb-2024 21.00 21.00 19.00 21.00 9,244,300 0
31-Jan-2024 20.00 21.00 20.00 21.00 1,452,100 0
30-Jan-2024 20.00 21.00 20.00 21.00 3,230,100 0
29-Jan-2024 20.00 22.00 20.00 21.00 2,824,800 0
26-Jan-2024 20.00 22.00 20.00 21.00 3,626,300 0
25-Jan-2024 21.00 23.00 20.00 21.00 18,507,300 0
24-Jan-2024 23.00 23.00 21.00 22.00 4,079,700 0
23-Jan-2024 23.00 23.00 22.00 23.00 1,774,600 0
22-Jan-2024 23.00 23.00 22.00 23.00 2,228,200 0
19-Jan-2024 23.00 24.00 22.00 22.00 5,009,100 0
18-Jan-2024 23.00 24.00 22.00 23.00 3,346,100 0
17-Jan-2024 23.00 24.00 22.00 23.00 5,857,900 0
16-Jan-2024 23.00 24.00 23.00 24.00 5,794,500 0
15-Jan-2024 22.00 22.00 22.00 22.00 0 0
12-Jan-2024 23.00 23.00 21.00 22.00 80,797,500 0
11-Jan-2024 23.00 23.00 21.00 23.00 10,025,800 0
10-Jan-2024 22.00 24.00 22.00 23.00 7,986,600 0
09-Jan-2024 25.00 25.00 24.00 24.00 5,639,600 0
08-Jan-2024 28.00 29.00 25.00 26.00 13,891,900 0
05-Jan-2024 25.00 27.00 25.00 27.00 12,674,400 0
04-Jan-2024 23.00 25.00 23.00 25.00 9,993,200 0
03-Jan-2024 21.00 23.00 21.00 23.00 14,031,300 0
02-Jan-2024 21.00 22.00 21.00 21.00 7,255,200 0
29-Dec-2023 23.00 23.00 22.00 22.00 5,812,200 0
28-Dec-2023 22.00 23.00 21.00 23.00 7,600,900 0
27-Dec-2023 25.00 25.00 23.00 23.00 14,170,100 0
22-Dec-2023 26.00 26.00 24.00 25.00 68,601,200 0
21-Dec-2023 28.00 28.00 26.00 26.00 51,138,900 0
20-Dec-2023 30.00 30.00 27.00 28.00 151,918,000 0
19-Dec-2023 30.00 32.00 27.00 30.00 73,860,000 0
18-Dec-2023 32.00 33.00 30.00 30.00 114,490,600 0
15-Dec-2023 33.00 34.00 31.00 33.00 83,262,600 0
14-Dec-2023 31.00 34.00 30.00 33.00 66,303,800 0
13-Dec-2023 28.00 31.00 28.00 31.00 49,706,600 0
12-Dec-2023 30.00 31.00 28.00 29.00 70,955,000 0
11-Dec-2023 34.00 34.00 31.00 31.00 101,843,400 0
08-Dec-2023 33.00 34.00 31.00 34.00 104,617,200 0
07-Dec-2023 32.00 33.00 30.00 33.00 75,210,400 0
06-Dec-2023 34.00 34.00 31.00 32.00 141,251,600 0
05-Dec-2023 34.00 34.00 31.00 34.00 136,219,400 0
04-Dec-2023 34.00 35.00 33.00 34.00 78,941,000 0
01-Dec-2023 34.00 35.00 33.00 34.00 45,039,300 0
30-Nov-2023 37.00 37.00 34.00 35.00 143,480,500 0
29-Nov-2023 38.00 38.00 36.00 37.00 75,867,500 0
28-Nov-2023 40.00 41.00 37.00 39.00 91,293,600 0
27-Nov-2023 41.00 42.00 38.00 41.00 114,359,500 0
24-Nov-2023 39.00 41.00 37.00 41.00 127,712,700 0
23-Nov-2023 35.00 38.00 34.00 38.00 168,426,500 0
22-Nov-2023 35.00 35.00 33.00 35.00 73,138,600 0
21-Nov-2023 37.00 37.00 34.00 35.00 104,657,300 0
20-Nov-2023 38.00 38.00 35.00 37.00 82,110,600 0
17-Nov-2023 41.00 41.00 37.00 38.00 56,664,300 0
16-Nov-2023 38.00 40.00 37.00 40.00 102,885,300 0
15-Nov-2023 37.00 38.00 36.00 37.00 67,717,100 0
14-Nov-2023 37.00 38.00 35.00 37.00 28,881,400 0
13-Nov-2023 41.00 41.00 36.00 37.00 75,166,900 0
10-Nov-2023 37.00 39.00 36.00 39.00 84,173,800 0
09-Nov-2023 36.00 37.00 33.00 37.00 78,402,200 0
08-Nov-2023 38.00 38.00 36.00 36.00 216,234,200 0
07-Nov-2023 40.00 40.00 37.00 39.00 75,442,400 0
06-Nov-2023 40.00 42.00 38.00 40.00 85,565,600 0
03-Nov-2023 41.00 42.00 38.00 41.00 78,400,100 0
02-Nov-2023 45.00 45.00 40.00 41.00 95,688,200 0