REAL
Repower Asia Indonesia Tbk.
56
-3 (
-5,08%)
At close:
Mar 07, 06:39 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 80 | 81 | 73 | 75 | 75 | 92.214.100 |
| Oct 02, 2025 | 81 | 82 | 77 | 80 | 80 | 62.603.800 |
| Oct 01, 2025 | 79 | 86 | 79 | 81 | 81 | 160.740.900 |
| Sep 30, 2025 | 85 | 85 | 77 | 79 | 79 | 255.299.000 |
| Sep 29, 2025 | 88 | 89 | 82 | 85 | 85 | 120.046.700 |
| Sep 26, 2025 | 82 | 91 | 79 | 87 | 87 | 315.168.800 |
| Sep 25, 2025 | 91 | 91 | 79 | 82 | 82 | 276.411.600 |
| Sep 24, 2025 | 96 | 99 | 90 | 90 | 90 | 128.090.100 |
| Sep 23, 2025 | 100 | 102 | 95 | 96 | 96 | 180.268.500 |
| Sep 22, 2025 | 100 | 104 | 94 | 99 | 99 | 342.602.500 |
| Sep 19, 2025 | 96 | 103 | 89 | 96 | 96 | 287.481.700 |
| Sep 18, 2025 | 107 | 115 | 92 | 96 | 96 | 1.135.418.100 |
| Sep 17, 2025 | 98 | 98 | 98 | 98 | 98 | 0 |
| Sep 16, 2025 | 90 | 116 | 82 | 98 | 98 | 3.777.338.800 |
| Sep 15, 2025 | 67 | 89 | 67 | 89 | 89 | 1.694.511.800 |
| Sep 12, 2025 | 61 | 71 | 59 | 66 | 66 | 514.230.100 |
| Sep 11, 2025 | 64 | 68 | 60 | 62 | 62 | 175.245.900 |
| Sep 10, 2025 | 68 | 69 | 58 | 64 | 64 | 541.000.500 |
| Sep 09, 2025 | 74 | 74 | 60 | 67 | 67 | 1.322.144.000 |
| Sep 08, 2025 | 55 | 55 | 55 | 55 | 55 | 89.609.900 |
| Sep 04, 2025 | 49 | 50 | 49 | 50 | 50 | 45.959.600 |
| Sep 03, 2025 | 43 | 46 | 43 | 46 | 46 | 17.484.700 |
| Sep 02, 2025 | 41 | 43 | 41 | 43 | 43 | 5.421.100 |
| Sep 01, 2025 | 41 | 41 | 41 | 41 | 41 | 2.063.900 |
| Aug 29, 2025 | 42 | 42 | 41 | 41 | 41 | 2.651.500 |
| Aug 28, 2025 | 43 | 43 | 42 | 42 | 42 | 3.843.100 |
| Aug 27, 2025 | 43 | 43 | 39 | 43 | 43 | 23.101.100 |
| Aug 26, 2025 | 45 | 45 | 43 | 43 | 43 | 5.316.000 |
| Aug 25, 2025 | 45 | 45 | 43 | 44 | 44 | 18.488.800 |
| Aug 22, 2025 | 42 | 45 | 42 | 45 | 45 | 17.483.800 |
| Aug 21, 2025 | 43 | 43 | 42 | 42 | 42 | 2.335.000 |
| Aug 20, 2025 | 42 | 42 | 41 | 41 | 41 | 3.627.100 |
| Aug 19, 2025 | 43 | 43 | 43 | 43 | 43 | 4.654.500 |
| Aug 15, 2025 | 42 | 42 | 42 | 42 | 42 | 3.160.600 |
| Aug 14, 2025 | 42 | 42 | 42 | 42 | 42 | 1.756.400 |
| Aug 13, 2025 | 41 | 42 | 41 | 42 | 42 | 1.173.900 |
| Aug 12, 2025 | 41 | 41 | 41 | 41 | 41 | 2.113.400 |
| Aug 11, 2025 | 42 | 42 | 41 | 41 | 41 | 2.552.600 |
| Aug 08, 2025 | 42 | 42 | 42 | 42 | 42 | 874.300 |
| Aug 07, 2025 | 42 | 42 | 42 | 42 | 42 | 5.389.400 |
| Aug 06, 2025 | 43 | 43 | 41 | 42 | 42 | 3.259.800 |
| Aug 05, 2025 | 42 | 44 | 42 | 43 | 43 | 2.680.800 |
| Aug 04, 2025 | 45 | 45 | 42 | 42 | 42 | 6.772.700 |
| Aug 01, 2025 | 46 | 46 | 45 | 45 | 45 | 1.276.400 |
| Jul 31, 2025 | 48 | 48 | 46 | 46 | 46 | 3.623.100 |
| Jul 30, 2025 | 45 | 48 | 45 | 47 | 47 | 5.356.600 |
| Jul 29, 2025 | 45 | 45 | 44 | 44 | 44 | 4.165.000 |
| Jul 28, 2025 | 48 | 48 | 45 | 45 | 45 | 4.390.500 |
| Jul 25, 2025 | 49 | 49 | 49 | 49 | 49 | 6.535.900 |
| Jul 24, 2025 | 47 | 47 | 43 | 47 | 47 | 7.017.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.