Skip to main content
logo
PT Remala Abadi Tbk (IDX:DATA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,850.00
+300.00 (5.41%)
Oct 31, 2025, 11:29 AM WIB

PT Remala Abadi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,425.005,600.005,300.005,550.005,550.001.83%3,186,800
Oct 29, 20255,475.005,575.005,200.005,450.005,450.00-0.46%3,213,600
Oct 28, 20255,600.005,600.005,325.005,475.005,475.003.79%4,663,400
Oct 27, 20255,575.005,600.005,125.005,275.005,275.00-4.52%4,085,200
Oct 24, 20255,300.005,600.005,025.005,525.005,525.004.25%8,679,500
Oct 23, 20255,325.005,750.005,250.005,300.005,300.00-3.64%5,614,000
Oct 22, 20255,100.005,800.005,100.005,500.005,500.00-4.35%8,056,400
Oct 21, 20255,975.006,100.005,675.005,750.005,750.00-1.29%5,329,000
Oct 20, 20256,000.006,275.005,700.005,825.005,825.00-2.92%6,366,000
Oct 17, 20256,400.006,775.005,700.006,000.006,000.00-6.25%12,475,400
Oct 16, 20255,600.006,700.005,400.006,400.006,400.0014.29%21,590,200
Oct 15, 20255,125.005,850.005,025.005,600.005,600.009.27%10,228,200
Oct 14, 20255,350.005,850.004,560.005,125.005,125.00-3.76%16,963,500
Oct 13, 20255,800.006,350.005,100.005,325.005,325.000.47%31,386,800
Oct 10, 20254,700.005,300.004,600.005,300.005,300.0024.71%10,994,700
Oct 9, 20254,190.004,440.004,100.004,250.004,250.001.43%5,265,200
Oct 8, 20254,350.004,380.004,000.004,190.004,190.00-3.23%5,189,400
Oct 7, 20254,460.004,650.004,260.004,330.004,330.003.84%10,609,700
Oct 6, 20253,800.004,330.003,740.004,170.004,170.0010.03%11,786,600
Oct 3, 20253,780.003,900.003,640.003,790.003,790.000.26%2,614,700
Oct 2, 20253,580.004,200.003,350.003,780.003,780.005.59%11,613,600
Oct 1, 20253,880.003,950.003,520.003,580.003,580.00-7.73%16,370,600
Sep 30, 20254,060.004,080.003,880.003,880.003,880.00-4.20%6,020,200
Sep 29, 20254,040.004,220.003,870.004,050.004,050.000.25%3,808,000
Sep 26, 20254,020.004,140.004,020.004,040.004,040.00-0.98%2,054,600
Sep 25, 20254,070.004,310.003,940.004,080.004,080.000.49%9,202,300
Sep 24, 20254,180.004,200.003,960.004,060.004,060.00-2.87%8,100,000
Sep 23, 20254,310.004,410.004,010.004,180.004,180.00-3.24%16,796,700
Sep 22, 20254,650.004,800.004,140.004,320.004,320.00-8.09%16,370,600
Sep 19, 20254,430.004,700.004,430.004,700.004,700.009.81%2,806,800
Sep 18, 20254,100.004,340.004,100.004,280.004,280.004.65%2,054,100
Sep 17, 20253,810.004,100.003,810.004,090.004,090.008.20%3,119,700
Sep 16, 20254,210.004,450.003,780.003,780.003,780.00-6.67%13,074,500
Sep 15, 20254,050.004,050.004,050.004,050.004,050.00-10.00%4,718,600
Sep 12, 20255,075.005,075.004,500.004,500.004,500.00-10.00%7,345,400
Sep 11, 20255,000.005,000.005,000.005,000.005,000.009.65%7,824,900
Sep 10, 20254,560.004,560.004,560.004,560.004,560.00--
Sep 9, 20254,560.004,560.004,560.004,560.004,560.00--
Sep 8, 20254,560.004,560.004,560.004,560.004,560.00--
Sep 4, 20254,560.004,560.004,560.004,560.004,560.00--
Sep 3, 20254,560.004,560.004,560.004,560.004,560.00--
Sep 2, 20254,560.004,560.004,560.004,560.004,560.00--
Sep 1, 20254,560.004,560.004,560.004,560.004,560.00--
Aug 29, 20254,560.004,560.004,560.004,560.004,560.00--
Aug 28, 20254,560.004,560.004,560.004,560.004,560.00--
Aug 27, 20254,000.004,730.003,970.004,560.004,560.0020.32%46,708,900
Aug 26, 20253,790.003,790.003,790.003,790.003,790.00--
Aug 25, 20253,290.003,820.003,190.003,790.003,790.0023.86%35,824,800
Aug 22, 20253,190.003,260.002,730.003,060.003,060.003.73%36,164,500
Aug 21, 20252,550.002,950.002,470.002,950.002,950.0025.00%62,042,300