PT Remala Abadi Tbk (IDX:DATA)
Indonesia · Delayed Price · Currency is IDR 4,200.00
-40.00 (-0.94%)
At close: Dec 30, 2025
PT Remala Abadi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4,260.00 | 4,260.00 | 4,130.00 | 4,200.00 | 4,200.00 | -0.94% | 1,718,800 |
| Dec 29, 2025 | 4,130.00 | 4,300.00 | 4,050.00 | 4,240.00 | 4,240.00 | 3.16% | 3,947,400 |
| Dec 24, 2025 | 4,110.00 | 4,250.00 | 4,080.00 | 4,110.00 | 4,110.00 | 0.24% | 2,558,600 |
| Dec 23, 2025 | 4,130.00 | 4,180.00 | 4,060.00 | 4,100.00 | 4,100.00 | -0.73% | 3,275,100 |
| Dec 22, 2025 | 4,250.00 | 4,290.00 | 4,100.00 | 4,130.00 | 4,130.00 | -2.82% | 2,950,800 |
| Dec 19, 2025 | 4,330.00 | 4,400.00 | 4,220.00 | 4,250.00 | 4,250.00 | -1.85% | 2,980,700 |
| Dec 18, 2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,330.00 | 4,330.00 | 0.23% | 4,920,400 |
| Dec 17, 2025 | 4,220.00 | 4,490.00 | 4,140.00 | 4,320.00 | 4,320.00 | 4.10% | 10,585,500 |
| Dec 16, 2025 | 4,040.00 | 4,180.00 | 4,010.00 | 4,150.00 | 4,150.00 | 2.22% | 1,917,800 |
| Dec 15, 2025 | 4,100.00 | 4,180.00 | 4,030.00 | 4,060.00 | 4,060.00 | -0.98% | 2,316,600 |
| Dec 12, 2025 | 4,180.00 | 4,200.00 | 4,070.00 | 4,100.00 | 4,100.00 | -1.91% | 2,895,200 |
| Dec 11, 2025 | 4,380.00 | 4,380.00 | 4,170.00 | 4,180.00 | 4,180.00 | -4.57% | 5,826,100 |
| Dec 10, 2025 | 4,570.00 | 4,570.00 | 4,320.00 | 4,380.00 | 4,380.00 | -3.52% | 8,909,700 |
| Dec 9, 2025 | 4,250.00 | 4,550.00 | 4,140.00 | 4,540.00 | 4,540.00 | 6.82% | 12,275,400 |
| Dec 8, 2025 | 4,600.00 | 4,700.00 | 4,230.00 | 4,250.00 | 4,250.00 | -7.00% | 18,355,800 |
| Dec 5, 2025 | 4,240.00 | 4,590.00 | 4,020.00 | 4,570.00 | 4,570.00 | 10.12% | 11,186,700 |
| Dec 4, 2025 | 4,290.00 | 4,290.00 | 4,130.00 | 4,150.00 | 4,150.00 | -2.35% | 2,935,600 |
| Dec 3, 2025 | 4,050.00 | 4,300.00 | 4,010.00 | 4,250.00 | 4,250.00 | 6.52% | 9,329,100 |
| Dec 2, 2025 | 4,020.00 | 4,100.00 | 3,870.00 | 3,990.00 | 3,990.00 | -0.75% | 5,067,500 |
| Dec 1, 2025 | 4,100.00 | 4,200.00 | 4,010.00 | 4,020.00 | 4,020.00 | -1.47% | 3,634,200 |
| Nov 28, 2025 | 4,170.00 | 4,190.00 | 4,080.00 | 4,080.00 | 4,080.00 | -1.92% | 2,797,100 |
| Nov 27, 2025 | 4,280.00 | 4,280.00 | 4,140.00 | 4,160.00 | 4,160.00 | -1.19% | 2,566,300 |
| Nov 26, 2025 | 4,150.00 | 4,350.00 | 4,010.00 | 4,210.00 | 4,210.00 | 1.45% | 7,226,800 |
| Nov 25, 2025 | 4,500.00 | 4,540.00 | 4,150.00 | 4,150.00 | 4,150.00 | -7.78% | 11,948,700 |
| Nov 24, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 12,904,100 |
| Nov 21, 2025 | 4,860.00 | 4,910.00 | 4,680.00 | 4,700.00 | 4,700.00 | -4.67% | 3,812,600 |
| Nov 20, 2025 | 4,910.00 | 4,970.00 | 4,880.00 | 4,930.00 | 4,930.00 | -0.60% | 2,001,300 |
| Nov 19, 2025 | 4,980.00 | 5,050.00 | 4,850.00 | 4,960.00 | 4,960.00 | -0.80% | 3,576,300 |
| Nov 18, 2025 | 5,175.00 | 5,175.00 | 4,870.00 | 5,000.00 | 5,000.00 | -2.44% | 3,656,800 |
| Nov 17, 2025 | 4,610.00 | 5,150.00 | 4,580.00 | 5,125.00 | 5,125.00 | 12.64% | 13,671,100 |
| Nov 14, 2025 | 4,570.00 | 4,650.00 | 4,500.00 | 4,550.00 | 4,550.00 | -0.44% | 1,714,400 |
| Nov 13, 2025 | 4,660.00 | 4,700.00 | 4,560.00 | 4,570.00 | 4,570.00 | -1.93% | 2,118,700 |
| Nov 12, 2025 | 4,640.00 | 4,800.00 | 4,540.00 | 4,660.00 | 4,660.00 | 0.43% | 3,636,400 |
| Nov 11, 2025 | 4,770.00 | 4,820.00 | 4,620.00 | 4,640.00 | 4,640.00 | -2.11% | 3,239,400 |
| Nov 10, 2025 | 4,700.00 | 4,850.00 | 4,600.00 | 4,740.00 | 4,740.00 | 0.85% | 3,409,500 |
| Nov 7, 2025 | 4,720.00 | 4,760.00 | 4,540.00 | 4,700.00 | 4,700.00 | - | 3,589,900 |
| Nov 6, 2025 | 4,900.00 | 4,920.00 | 4,660.00 | 4,700.00 | 4,700.00 | -2.08% | 3,668,100 |
| Nov 5, 2025 | 4,950.00 | 4,950.00 | 4,450.00 | 4,800.00 | 4,800.00 | -5.42% | 17,187,800 |
| Nov 4, 2025 | 5,300.00 | 5,300.00 | 5,025.00 | 5,075.00 | 5,075.00 | -5.58% | 7,357,500 |
| Nov 3, 2025 | 5,875.00 | 5,900.00 | 5,275.00 | 5,375.00 | 5,375.00 | -8.51% | 7,400,600 |
| Oct 31, 2025 | 5,750.00 | 6,075.00 | 5,675.00 | 5,875.00 | 5,875.00 | 5.86% | 9,283,000 |
| Oct 30, 2025 | 5,425.00 | 5,600.00 | 5,300.00 | 5,550.00 | 5,550.00 | 1.83% | 3,186,800 |
| Oct 29, 2025 | 5,475.00 | 5,575.00 | 5,200.00 | 5,450.00 | 5,450.00 | -0.46% | 3,213,600 |
| Oct 28, 2025 | 5,600.00 | 5,600.00 | 5,325.00 | 5,475.00 | 5,475.00 | 3.79% | 4,663,400 |
| Oct 27, 2025 | 5,575.00 | 5,600.00 | 5,125.00 | 5,275.00 | 5,275.00 | -4.52% | 4,085,200 |
| Oct 24, 2025 | 5,300.00 | 5,600.00 | 5,025.00 | 5,525.00 | 5,525.00 | 4.25% | 8,679,500 |
| Oct 23, 2025 | 5,325.00 | 5,750.00 | 5,250.00 | 5,300.00 | 5,300.00 | -3.64% | 5,614,000 |
| Oct 22, 2025 | 5,100.00 | 5,800.00 | 5,100.00 | 5,500.00 | 5,500.00 | -4.35% | 8,056,400 |
| Oct 21, 2025 | 5,975.00 | 6,100.00 | 5,675.00 | 5,750.00 | 5,750.00 | -1.29% | 5,329,000 |
| Oct 20, 2025 | 6,000.00 | 6,275.00 | 5,700.00 | 5,825.00 | 5,825.00 | -2.92% | 6,366,000 |