REAL
Repower Asia Indonesia Tbk.
56
-3 (
-5,08%)
At close:
Mar 07, 06:42 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 78 | 80 | 75 | 78 | 78 | 119.131.700 |
| Dec 11, 2025 | 79 | 84 | 75 | 78 | 78 | 353.919.600 |
| Dec 10, 2025 | 80 | 84 | 73 | 78 | 78 | 617.568.700 |
| Dec 09, 2025 | 90 | 91 | 78 | 79 | 79 | 1.238.295.700 |
| Dec 08, 2025 | 72 | 94 | 71 | 88 | 88 | 2.974.646.300 |
| Dec 05, 2025 | 68 | 77 | 68 | 70 | 70 | 617.356.800 |
| Dec 04, 2025 | 62 | 71 | 62 | 67 | 67 | 400.252.800 |
| Dec 03, 2025 | 65 | 66 | 60 | 62 | 62 | 289.469.100 |
| Dec 02, 2025 | 65 | 66 | 64 | 66 | 66 | 40.902.300 |
| Dec 01, 2025 | 68 | 69 | 62 | 65 | 65 | 309.092.100 |
| Nov 28, 2025 | 69 | 69 | 67 | 68 | 68 | 39.223.600 |
| Nov 27, 2025 | 69 | 69 | 67 | 69 | 69 | 34.041.900 |
| Nov 26, 2025 | 69 | 70 | 68 | 69 | 69 | 37.462.300 |
| Nov 25, 2025 | 70 | 70 | 68 | 70 | 70 | 31.975.600 |
| Nov 24, 2025 | 69 | 70 | 68 | 70 | 70 | 38.784.200 |
| Nov 21, 2025 | 71 | 71 | 69 | 70 | 70 | 43.183.700 |
| Nov 20, 2025 | 70 | 72 | 69 | 71 | 71 | 64.287.400 |
| Nov 19, 2025 | 68 | 70 | 66 | 70 | 70 | 81.915.700 |
| Nov 18, 2025 | 69 | 69 | 66 | 68 | 68 | 48.748.800 |
| Nov 17, 2025 | 70 | 71 | 67 | 68 | 68 | 130.268.100 |
| Nov 14, 2025 | 75 | 77 | 67 | 70 | 70 | 243.265.200 |
| Nov 13, 2025 | 70 | 81 | 70 | 75 | 75 | 561.944.100 |
| Nov 12, 2025 | 70 | 72 | 69 | 70 | 70 | 68.647.900 |
| Nov 11, 2025 | 72 | 75 | 70 | 70 | 70 | 158.296.600 |
| Nov 10, 2025 | 72 | 73 | 71 | 72 | 72 | 37.842.800 |
| Nov 07, 2025 | 74 | 74 | 71 | 72 | 72 | 54.496.500 |
| Nov 06, 2025 | 71 | 75 | 70 | 74 | 74 | 87.011.600 |
| Nov 05, 2025 | 71 | 76 | 69 | 71 | 71 | 125.967.000 |
| Nov 04, 2025 | 75 | 76 | 71 | 71 | 71 | 71.582.100 |
| Nov 03, 2025 | 76 | 77 | 72 | 75 | 75 | 114.680.500 |
| Oct 31, 2025 | 80 | 82 | 74 | 75 | 75 | 205.658.700 |
| Oct 30, 2025 | 77 | 85 | 74 | 80 | 80 | 690.016.300 |
| Oct 29, 2025 | 73 | 80 | 69 | 76 | 76 | 706.053.800 |
| Oct 28, 2025 | 98 | 101 | 80 | 80 | 80 | 1.728.210.600 |
| Oct 27, 2025 | 73 | 93 | 73 | 93 | 93 | 3.061.954.500 |
| Oct 24, 2025 | 66 | 79 | 65 | 69 | 69 | 770.967.700 |
| Oct 23, 2025 | 65 | 69 | 63 | 66 | 66 | 93.372.100 |
| Oct 22, 2025 | 66 | 70 | 62 | 64 | 64 | 102.150.700 |
| Oct 21, 2025 | 71 | 72 | 66 | 66 | 66 | 159.765.600 |
| Oct 20, 2025 | 64 | 75 | 57 | 74 | 74 | 895.472.600 |
| Oct 17, 2025 | 67 | 68 | 63 | 64 | 64 | 42.569.600 |
| Oct 16, 2025 | 65 | 69 | 62 | 68 | 68 | 55.285.500 |
| Oct 15, 2025 | 69 | 70 | 64 | 65 | 65 | 55.764.900 |
| Oct 14, 2025 | 71 | 74 | 67 | 69 | 69 | 106.606.800 |
| Oct 13, 2025 | 68 | 77 | 66 | 71 | 71 | 208.090.900 |
| Oct 10, 2025 | 72 | 72 | 68 | 69 | 69 | 55.051.400 |
| Oct 09, 2025 | 73 | 75 | 70 | 72 | 72 | 55.079.200 |
| Oct 08, 2025 | 70 | 77 | 66 | 73 | 73 | 134.898.700 |
| Oct 07, 2025 | 72 | 76 | 70 | 71 | 71 | 88.499.200 |
| Oct 06, 2025 | 75 | 77 | 67 | 72 | 72 | 231.898.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.