REAL
Repower Asia Indonesia Tbk.
56
-3 (
-5,08%)
At close:
Mar 07, 00:01 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 55 | 62 | 55 | 60 | 60 | 98.668.500 |
| Mar 02, 2026 | 56 | 57 | 54 | 55 | 55 | 61.313.900 |
| Feb 27, 2026 | 61 | 61 | 57 | 59 | 59 | 60.142.100 |
| Feb 26, 2026 | 63 | 64 | 59 | 61 | 61 | 76.904.000 |
| Feb 25, 2026 | 63 | 65 | 61 | 63 | 63 | 81.441.800 |
| Feb 24, 2026 | 64 | 66 | 62 | 62 | 62 | 119.295.300 |
| Feb 23, 2026 | 62 | 68 | 60 | 64 | 64 | 239.313.900 |
| Feb 20, 2026 | 63 | 63 | 61 | 62 | 62 | 48.280.600 |
| Feb 19, 2026 | 65 | 65 | 62 | 63 | 63 | 85.236.200 |
| Feb 18, 2026 | 64 | 65 | 62 | 64 | 64 | 100.446.900 |
| Feb 13, 2026 | 63 | 67 | 63 | 63 | 63 | 152.528.200 |
| Feb 12, 2026 | 64 | 66 | 61 | 62 | 62 | 137.736.800 |
| Feb 11, 2026 | 55 | 68 | 54 | 63 | 63 | 852.116.200 |
| Feb 10, 2026 | 52 | 61 | 52 | 54 | 54 | 683.283.100 |
| Feb 09, 2026 | 54 | 54 | 54 | 54 | 54 | 73.516.400 |
| Feb 06, 2026 | 65 | 65 | 62 | 63 | 63 | 48.348.000 |
| Feb 05, 2026 | 66 | 67 | 65 | 66 | 66 | 34.319.200 |
| Feb 04, 2026 | 68 | 69 | 65 | 66 | 66 | 49.781.200 |
| Feb 03, 2026 | 64 | 70 | 63 | 67 | 67 | 172.536.300 |
| Feb 02, 2026 | 73 | 73 | 64 | 64 | 64 | 110.404.700 |
| Jan 30, 2026 | 73 | 76 | 70 | 72 | 72 | 180.924.400 |
| Jan 29, 2026 | 70 | 76 | 60 | 72 | 72 | 285.131.700 |
| Jan 28, 2026 | 75 | 75 | 67 | 70 | 70 | 187.497.300 |
| Jan 27, 2026 | 77 | 77 | 74 | 76 | 76 | 107.635.900 |
| Jan 26, 2026 | 80 | 82 | 75 | 77 | 77 | 195.057.100 |
| Jan 23, 2026 | 81 | 82 | 77 | 79 | 79 | 165.000.300 |
| Jan 22, 2026 | 82 | 85 | 78 | 80 | 80 | 238.868.400 |
| Jan 21, 2026 | 98 | 98 | 83 | 83 | 83 | 1.027.251.900 |
| Jan 20, 2026 | 83 | 107 | 82 | 97 | 97 | 3.787.925.300 |
| Jan 19, 2026 | 79 | 84 | 77 | 83 | 83 | 331.500.700 |
| Jan 15, 2026 | 76 | 81 | 75 | 79 | 79 | 180.968.000 |
| Jan 14, 2026 | 79 | 80 | 75 | 76 | 76 | 131.314.700 |
| Jan 13, 2026 | 81 | 84 | 78 | 79 | 79 | 248.051.500 |
| Jan 12, 2026 | 77 | 85 | 75 | 80 | 80 | 777.390.600 |
| Jan 09, 2026 | 80 | 81 | 75 | 76 | 76 | 172.295.800 |
| Jan 08, 2026 | 76 | 81 | 73 | 79 | 79 | 633.524.200 |
| Jan 07, 2026 | 73 | 78 | 70 | 74 | 74 | 406.553.300 |
| Jan 06, 2026 | 75 | 75 | 71 | 72 | 72 | 111.887.300 |
| Jan 05, 2026 | 69 | 75 | 68 | 73 | 73 | 264.799.800 |
| Jan 02, 2026 | 70 | 70 | 67 | 69 | 69 | 68.566.700 |
| Dec 30, 2025 | 67 | 71 | 66 | 69 | 69 | 111.839.200 |
| Dec 29, 2025 | 66 | 68 | 66 | 67 | 67 | 56.398.600 |
| Dec 24, 2025 | 68 | 69 | 65 | 66 | 66 | 104.077.000 |
| Dec 23, 2025 | 67 | 71 | 66 | 68 | 68 | 134.655.000 |
| Dec 22, 2025 | 70 | 70 | 66 | 67 | 67 | 66.791.300 |
| Dec 19, 2025 | 70 | 71 | 68 | 69 | 69 | 67.675.600 |
| Dec 18, 2025 | 69 | 71 | 68 | 69 | 69 | 118.986.100 |
| Dec 17, 2025 | 71 | 71 | 68 | 70 | 70 | 93.975.000 |
| Dec 16, 2025 | 74 | 80 | 64 | 71 | 71 | 871.410.100 |
| Dec 15, 2025 | 79 | 80 | 74 | 74 | 74 | 121.239.000 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.