Skip to main content
logo
PT Remala Abadi Tbk (IDX:DATA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,710.00
+270.00 (7.85%)
Mar 17, 2026, 4:14 PM WIB

PT Remala Abadi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20263,540.003,830.003,350.003,710.003,710.007.85%1,593,300
Mar 16, 20263,260.003,500.003,090.003,440.003,440.003.93%2,160,900
Mar 13, 20263,410.003,500.003,310.003,310.003,310.00-4.89%1,529,000
Mar 12, 20263,500.003,580.003,400.003,480.003,480.00-1.14%1,130,600
Mar 11, 20263,560.003,640.003,520.003,520.003,520.00-0.28%881,700
Mar 10, 20263,660.003,690.003,470.003,530.003,530.00-1.12%1,813,300
Mar 9, 20263,600.003,740.003,440.003,570.003,570.00-7.03%3,443,200
Mar 6, 20264,000.004,010.003,810.003,840.003,840.00-6.11%2,332,700
Mar 5, 20264,040.004,150.003,940.004,090.004,090.001.24%3,699,200
Mar 4, 20263,780.004,070.003,710.004,040.004,040.005.48%3,729,100
Mar 3, 20263,800.003,900.003,770.003,830.003,830.000.52%1,435,900
Mar 2, 20263,800.004,190.003,750.003,810.003,810.00-2.81%3,825,800
Feb 27, 20263,780.004,060.003,750.003,920.003,920.00-1,955,400
Feb 26, 20264,020.004,130.003,840.003,920.003,920.00-2.49%1,745,600
Feb 25, 20263,950.004,060.003,930.004,020.004,020.002.29%1,395,500
Feb 24, 20264,270.004,270.003,930.003,930.003,930.00-6.21%1,936,600
Feb 23, 20264,290.004,360.004,170.004,190.004,190.00-1.41%2,346,800
Feb 20, 20263,890.004,350.003,770.004,250.004,250.009.82%4,184,600
Feb 19, 20263,900.003,950.003,850.003,870.003,870.00-0.26%1,428,200
Feb 18, 20263,770.003,920.003,710.003,880.003,880.002.92%1,637,000
Feb 13, 20263,810.004,000.003,740.003,770.003,770.00-1.05%1,698,700
Feb 12, 20263,800.003,920.003,690.003,810.003,810.001.87%2,663,200
Feb 11, 20263,700.003,800.003,600.003,740.003,740.003.89%2,123,800
Feb 10, 20263,590.003,700.003,500.003,600.003,600.000.28%1,466,100
Feb 9, 20263,370.003,610.003,250.003,590.003,590.005.59%3,739,200
Feb 6, 20263,640.003,730.003,350.003,400.003,400.00-10.76%5,607,400
Feb 5, 20263,900.003,960.003,780.003,810.003,810.00-2.06%1,175,500
Feb 4, 20264,090.004,170.003,800.003,890.003,890.00-3.95%1,984,800
Feb 3, 20263,940.004,100.003,550.004,050.004,050.009.46%4,608,100
Feb 2, 20264,140.004,140.003,600.003,700.003,700.00-12.11%6,044,000
Jan 30, 20264,440.004,440.004,050.004,210.004,210.00-3,562,500
Jan 29, 20264,100.004,500.003,620.004,210.004,210.00-0.94%9,792,800
Jan 28, 20264,500.004,740.004,080.004,250.004,250.00-11.46%12,744,200
Jan 27, 20264,780.004,980.004,690.004,800.004,800.000.42%1,957,900
Jan 26, 20265,000.005,000.004,760.004,780.004,780.00-4.40%2,715,000
Jan 23, 20264,940.005,000.004,630.005,000.005,000.000.60%3,955,500
Jan 22, 20265,075.005,150.004,910.004,970.004,970.001.02%3,003,000
Jan 21, 20265,125.005,125.004,840.004,920.004,920.00-4.00%3,931,500
Jan 20, 20265,125.005,250.004,830.005,125.005,125.00-6,608,500
Jan 19, 20265,625.005,625.005,100.005,125.005,125.00-8.89%8,082,200
Jan 15, 20265,600.006,050.005,550.005,625.005,625.001.35%7,165,300
Jan 14, 20265,525.005,750.005,425.005,550.005,550.001.83%3,339,300
Jan 13, 20265,675.005,750.005,200.005,450.005,450.00-3.11%5,055,500
Jan 12, 20265,550.005,775.005,000.005,625.005,625.001.81%11,994,400
Jan 9, 20265,475.005,850.005,350.005,525.005,525.001.38%8,754,000
Jan 8, 20265,125.005,500.004,910.005,450.005,450.006.34%9,997,000
Jan 7, 20264,750.005,500.004,750.005,125.005,125.009.28%16,801,900
Jan 6, 20264,460.004,990.004,430.004,690.004,690.005.39%10,189,900
Jan 5, 20264,440.004,550.004,350.004,450.004,450.001.14%4,216,300
Jan 2, 20264,250.004,480.004,220.004,400.004,400.004.76%5,678,200