REAL
Repower Asia Indonesia Tbk.
56
-3 (
-5,08%)
At close:
Mar 07, 06:37 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2025 | 35 | 35 | 35 | 35 | 35 | 14.338.800 |
| May 02, 2025 | 38 | 38 | 38 | 38 | 38 | 44.995.500 |
| Apr 30, 2025 | 42 | 42 | 42 | 42 | 42 | 47.074.000 |
| Apr 29, 2025 | 46 | 46 | 46 | 46 | 46 | 26.921.000 |
| Apr 28, 2025 | 42 | 42 | 42 | 42 | 42 | 34.233.000 |
| Apr 25, 2025 | 39 | 39 | 39 | 39 | 39 | 13.925.400 |
| Apr 24, 2025 | 36 | 36 | 36 | 36 | 36 | 11.380.300 |
| Apr 23, 2025 | 33 | 33 | 33 | 33 | 33 | 22.157.200 |
| Apr 22, 2025 | 30 | 30 | 30 | 30 | 30 | 21.659.400 |
| Apr 21, 2025 | 28 | 28 | 28 | 28 | 28 | 7.186.200 |
| Apr 17, 2025 | 26 | 26 | 26 | 26 | 26 | 8.531.200 |
| Apr 16, 2025 | 24 | 24 | 24 | 24 | 24 | 17.532.200 |
| Apr 15, 2025 | 21 | 22 | 21 | 22 | 22 | 5.428.100 |
| Apr 14, 2025 | 19 | 20 | 19 | 20 | 20 | 17.469.900 |
| Apr 11, 2025 | 18 | 19 | 18 | 19 | 19 | 7.966.900 |
| Apr 10, 2025 | 18 | 18 | 18 | 18 | 18 | 7.775.200 |
| Apr 09, 2025 | 16 | 17 | 16 | 17 | 17 | 22.322.100 |
| Apr 08, 2025 | 17 | 17 | 16 | 16 | 16 | 15.195.100 |
| Mar 27, 2025 | 15 | 16 | 15 | 16 | 16 | 10.558.600 |
| Mar 26, 2025 | 14 | 15 | 13 | 15 | 15 | 7.238.100 |
| Mar 25, 2025 | 14 | 14 | 13 | 14 | 14 | 6.389.600 |
| Mar 24, 2025 | 13 | 14 | 12 | 14 | 14 | 6.372.200 |
| Mar 21, 2025 | 13 | 13 | 13 | 13 | 13 | 6.237.200 |
| Mar 20, 2025 | 12 | 13 | 12 | 13 | 13 | 10.399.800 |
| Mar 19, 2025 | 11 | 12 | 11 | 12 | 12 | 17.310.300 |
| Mar 18, 2025 | 11 | 11 | 11 | 11 | 11 | 5.672.100 |
| Mar 17, 2025 | 11 | 11 | 10 | 11 | 11 | 5.893.300 |
| Mar 14, 2025 | 12 | 12 | 11 | 11 | 11 | 5.387.300 |
| Mar 13, 2025 | 12 | 12 | 12 | 12 | 12 | 16.119.200 |
| Mar 12, 2025 | 11 | 11 | 11 | 11 | 11 | 10.272.600 |
| Mar 11, 2025 | 10 | 11 | 10 | 11 | 11 | 8.844.000 |
| Mar 10, 2025 | 10 | 10 | 9 | 10 | 10 | 11.002.100 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.