Price History - RELF

Kembali ke Company
Ticker: RELF
Company: PT Graha Mitra Asia Tbk.
Date Open High Low Close Volume Value
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
01-Nov-2023 41.00 45.00 40.00 44.00 109,022,900 0
31-Oct-2023 44.00 44.00 40.00 41.00 41,522,900 0
30-Oct-2023 46.00 46.00 42.00 43.00 70,282,400 0
27-Oct-2023 49.00 53.00 46.00 46.00 85,678,400 0
26-Oct-2023 47.00 56.00 47.00 51.00 54,712,800 0
25-Oct-2023 52.00 52.00 52.00 52.00 8,050,400 0
24-Oct-2023 57.00 60.00 57.00 57.00 1,327,500 0
23-Oct-2023 70.00 73.00 63.00 63.00 68,554,000 0
20-Oct-2023 67.00 69.00 63.00 69.00 77,022,800 0
19-Oct-2023 60.00 63.00 58.00 63.00 82,422,700 0
18-Oct-2023 54.00 58.00 53.00 58.00 67,545,200 0
17-Oct-2023 49.00 53.00 49.00 53.00 50,807,500 0
16-Oct-2023 45.00 49.00 42.00 49.00 42,074,600 0
13-Oct-2023 44.00 45.00 41.00 45.00 66,459,900 0
12-Oct-2023 43.00 45.00 42.00 44.00 65,739,700 0
11-Oct-2023 46.00 46.00 43.00 44.00 46,626,800 0
10-Oct-2023 48.00 49.00 45.00 46.00 44,007,900 0
09-Oct-2023 47.00 50.00 43.00 48.00 73,662,800 0
06-Oct-2023 42.00 46.00 39.00 46.00 46,027,900 0
05-Oct-2023 38.00 43.00 36.00 42.00 23,726,000 0
04-Oct-2023 44.00 44.00 40.00 40.00 22,478,900 0
03-Oct-2023 47.00 47.00 43.00 44.00 132,305,100 0
02-Oct-2023 49.00 49.00 45.00 47.00 44,933,200 0
29-Sep-2023 49.00 50.00 47.00 49.00 7,328,200 0
27-Sep-2023 49.00 51.00 48.00 49.00 22,275,600 0
26-Sep-2023 50.00 52.00 47.00 49.00 37,016,700 0
25-Sep-2023 45.00 53.00 45.00 50.00 70,998,600 0
22-Sep-2023 50.00 51.00 49.00 49.00 13,699,900 0
21-Sep-2023 55.00 61.00 54.00 54.00 15,545,700 0
20-Sep-2023 62.00 65.00 60.00 60.00 52,871,600 0
19-Sep-2023 70.00 75.00 66.00 66.00 71,935,000 0
18-Sep-2023 71.00 78.00 67.00 73.00 143,433,000 0
15-Sep-2023 66.00 79.00 66.00 71.00 135,353,400 0
14-Sep-2023 80.00 80.00 73.00 73.00 27,134,100 0
13-Sep-2023 81.00 91.00 81.00 81.00 86,178,200 0
12-Sep-2023 89.00 107.00 89.00 89.00 283,680,100 0
11-Sep-2023 98.00 98.00 98.00 98.00 9,585,900 0
08-Sep-2023 108.00 108.00 108.00 108.00 10,445,700 0
07-Sep-2023 119.00 119.00 119.00 119.00 10,101,000 0
06-Sep-2023 132.00 132.00 132.00 132.00 4,133,700 0
05-Sep-2023 146.00 146.00 146.00 146.00 170,100 0
04-Sep-2023 162.00 162.00 162.00 162.00 330,500 0
01-Sep-2023 216.00 220.00 180.00 180.00 19,613,300 0
31-Aug-2023 195.00 200.00 195.00 200.00 8,086,900 0
30-Aug-2023 180.00 182.00 176.00 182.00 3,094,400 0
29-Aug-2023 165.00 166.00 158.00 166.00 11,599,600 0