Skip to main content
logo
PT Remala Abadi Tbk (IDX:DATA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,570.00
+420.00 (10.12%)
At close: Dec 5, 2025

PT Remala Abadi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,240.004,590.004,020.004,570.004,570.0010.12%11,186,700
Dec 4, 20254,290.004,290.004,130.004,150.004,150.00-2.35%2,935,600
Dec 3, 20254,050.004,300.004,010.004,250.004,250.006.52%9,329,100
Dec 2, 20254,020.004,100.003,870.003,990.003,990.00-0.75%5,067,500
Dec 1, 20254,100.004,200.004,010.004,020.004,020.00-1.47%3,634,200
Nov 28, 20254,170.004,190.004,080.004,080.004,080.00-1.92%2,797,100
Nov 27, 20254,280.004,280.004,140.004,160.004,160.00-1.19%2,566,300
Nov 26, 20254,150.004,350.004,010.004,210.004,210.001.45%7,226,800
Nov 25, 20254,500.004,540.004,150.004,150.004,150.00-7.78%11,948,700
Nov 24, 20254,700.004,700.004,500.004,500.004,500.00-4.26%12,904,100
Nov 21, 20254,860.004,910.004,680.004,700.004,700.00-4.67%3,812,600
Nov 20, 20254,910.004,970.004,880.004,930.004,930.00-0.60%2,001,300
Nov 19, 20254,980.005,050.004,850.004,960.004,960.00-0.80%3,576,300
Nov 18, 20255,175.005,175.004,870.005,000.005,000.00-2.44%3,656,800
Nov 17, 20254,610.005,150.004,580.005,125.005,125.0012.64%13,671,100
Nov 14, 20254,570.004,650.004,500.004,550.004,550.00-0.44%1,714,400
Nov 13, 20254,660.004,700.004,560.004,570.004,570.00-1.93%2,118,700
Nov 12, 20254,640.004,800.004,540.004,660.004,660.000.43%3,636,400
Nov 11, 20254,770.004,820.004,620.004,640.004,640.00-2.11%3,239,400
Nov 10, 20254,700.004,850.004,600.004,740.004,740.000.85%3,409,500
Nov 7, 20254,720.004,760.004,540.004,700.004,700.00-3,589,900
Nov 6, 20254,900.004,920.004,660.004,700.004,700.00-2.08%3,668,100
Nov 5, 20254,950.004,950.004,450.004,800.004,800.00-5.42%17,187,800
Nov 4, 20255,300.005,300.005,025.005,075.005,075.00-5.58%7,357,500
Nov 3, 20255,875.005,900.005,275.005,375.005,375.00-8.51%7,400,600
Oct 31, 20255,750.006,075.005,675.005,875.005,875.005.86%9,283,000
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%5,264,200
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%9,178,700
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