PT Remala Abadi Tbk (IDX:DATA)
Indonesia · Delayed Price · Currency is IDR 2,040.00
-10.00 (-0.49%)
Jul 23, 2026, 3:49 PM WIB
PT Remala Abadi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2,060.00 | 2,090.00 | 2,020.00 | 2,050.00 | - | - | 3,843,200 |
| Jul 22, 2026 | 2,140.00 | 2,150.00 | 2,050.00 | 2,050.00 | 2,050.00 | -3.30% | 2,455,500 |
| Jul 21, 2026 | 2,090.00 | 2,150.00 | 2,050.00 | 2,120.00 | 2,120.00 | 2.42% | 11,059,000 |
| Jul 20, 2026 | 2,100.00 | 2,150.00 | 2,030.00 | 2,070.00 | 2,070.00 | -0.96% | 2,928,500 |
| Jul 17, 2026 | 2,200.00 | 2,200.00 | 2,090.00 | 2,090.00 | 2,090.00 | -5.43% | 4,177,300 |
| Jul 16, 2026 | 2,460.00 | 2,470.00 | 2,200.00 | 2,210.00 | 2,210.00 | -9.80% | 12,904,700 |
| Jul 15, 2026 | 2,400.00 | 2,500.00 | 2,390.00 | 2,450.00 | 2,450.00 | 2.51% | 15,473,500 |
| Jul 14, 2026 | 2,430.00 | 2,480.00 | 2,360.00 | 2,390.00 | 2,390.00 | - | 5,447,600 |
| Jul 13, 2026 | 2,340.00 | 2,510.00 | 2,230.00 | 2,390.00 | 2,390.00 | 3.46% | 9,714,500 |
| Jul 10, 2026 | 2,110.00 | 2,470.00 | 2,100.00 | 2,310.00 | 2,310.00 | 11.06% | 14,578,700 |
| Jul 9, 2026 | 2,080.00 | 2,200.00 | 2,050.00 | 2,080.00 | 2,080.00 | - | 2,244,000 |
| Jul 8, 2026 | 2,020.00 | 2,140.00 | 1,980.00 | 2,080.00 | 2,080.00 | 2.97% | 2,302,400 |
| Jul 7, 2026 | 2,020.00 | 2,050.00 | 1,980.00 | 2,020.00 | 2,020.00 | - | 687,400 |
| Jul 6, 2026 | 2,000.00 | 2,030.00 | 1,970.00 | 2,020.00 | 2,020.00 | 1.00% | 601,600 |
| Jul 3, 2026 | 2,000.00 | 2,150.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 1,516,600 |
| Jul 2, 2026 | 1,970.00 | 2,050.00 | 1,960.00 | 2,000.00 | 2,000.00 | 1.52% | 1,154,300 |
| Jul 1, 2026 | 1,985.00 | 2,030.00 | 1,905.00 | 1,970.00 | 1,970.00 | -0.76% | 1,170,800 |
| Jun 30, 2026 | 1,825.00 | 2,110.00 | 1,720.00 | 1,985.00 | 1,985.00 | 8.77% | 2,934,400 |
| Jun 29, 2026 | 1,945.00 | 1,965.00 | 1,825.00 | 1,825.00 | 1,825.00 | -6.17% | 1,141,900 |
| Jun 26, 2026 | 2,030.00 | 2,030.00 | 1,870.00 | 1,945.00 | 1,945.00 | -4.19% | 1,225,800 |
| Jun 25, 2026 | 2,020.00 | 2,060.00 | 1,880.00 | 2,030.00 | 2,030.00 | 1.75% | 1,210,300 |
| Jun 24, 2026 | 2,250.00 | 2,250.00 | 1,995.00 | 1,995.00 | 1,995.00 | -8.06% | 2,889,100 |
| Jun 23, 2026 | 2,150.00 | 2,190.00 | 2,030.00 | 2,170.00 | 2,170.00 | 1.40% | 3,175,200 |
| Jun 22, 2026 | 2,100.00 | 2,320.00 | 2,060.00 | 2,140.00 | 2,140.00 | 2.88% | 5,568,300 |
| Jun 19, 2026 | 2,060.00 | 2,160.00 | 2,030.00 | 2,080.00 | 2,080.00 | -3.26% | 3,007,700 |
| Jun 18, 2026 | 1,955.00 | 2,220.00 | 1,855.00 | 2,150.00 | 2,150.00 | 11.11% | 19,820,000 |
| Jun 17, 2026 | 2,260.00 | 2,260.00 | 1,935.00 | 1,935.00 | 1,935.00 | 6.91% | 29,094,900 |
| Jun 15, 2026 | 1,670.00 | 1,810.00 | 1,670.00 | 1,810.00 | 1,810.00 | 24.83% | 2,452,500 |
| Jun 12, 2026 | 1,425.00 | 1,485.00 | 1,425.00 | 1,450.00 | 1,450.00 | 2.11% | 1,170,100 |
| Jun 11, 2026 | 1,500.00 | 1,540.00 | 1,370.00 | 1,420.00 | 1,420.00 | -0.70% | 3,821,600 |
| Jun 10, 2026 | 1,330.00 | 1,480.00 | 1,300.00 | 1,430.00 | 1,430.00 | 7.52% | 4,352,300 |
| Jun 9, 2026 | 1,200.00 | 1,445.00 | 1,200.00 | 1,330.00 | 1,330.00 | 6.40% | 1,428,000 |
| Jun 8, 2026 | 1,300.00 | 1,305.00 | 1,175.00 | 1,250.00 | 1,250.00 | -3.85% | 2,435,500 |
| Jun 5, 2026 | 1,440.00 | 1,445.00 | 1,235.00 | 1,300.00 | 1,300.00 | -9.72% | 1,186,000 |
| Jun 4, 2026 | 1,495.00 | 1,495.00 | 1,285.00 | 1,440.00 | 1,440.00 | -4.64% | 1,991,500 |
| Jun 3, 2026 | 1,710.00 | 1,725.00 | 1,425.00 | 1,510.00 | 1,510.00 | -9.85% | 3,024,400 |
| Jun 2, 2026 | 1,695.00 | 1,750.00 | 1,650.00 | 1,675.00 | 1,675.00 | -1.18% | 970,800 |
| May 29, 2026 | 1,635.00 | 1,750.00 | 1,615.00 | 1,695.00 | 1,695.00 | 3.99% | 741,200 |
| May 26, 2026 | 1,685.00 | 1,720.00 | 1,615.00 | 1,630.00 | 1,630.00 | -3.26% | 840,400 |
| May 25, 2026 | 1,725.00 | 1,785.00 | 1,600.00 | 1,685.00 | 1,685.00 | -0.59% | 1,097,800 |
| May 22, 2026 | 1,595.00 | 1,745.00 | 1,480.00 | 1,695.00 | 1,695.00 | 6.27% | 1,310,800 |
| May 21, 2026 | 1,770.00 | 1,830.00 | 1,515.00 | 1,595.00 | 1,595.00 | -9.89% | 2,574,500 |
| May 20, 2026 | 1,845.00 | 1,850.00 | 1,670.00 | 1,770.00 | 1,770.00 | -3.80% | 2,819,700 |
| May 19, 2026 | 1,995.00 | 2,010.00 | 1,830.00 | 1,840.00 | 1,840.00 | -7.30% | 4,188,300 |
| May 18, 2026 | 1,990.00 | 2,010.00 | 1,945.00 | 1,985.00 | 1,985.00 | -1.24% | 3,151,100 |
| May 13, 2026 | 1,940.00 | 2,080.00 | 1,925.00 | 2,010.00 | 2,010.00 | 3.88% | 4,574,700 |
| May 12, 2026 | 1,970.00 | 1,995.00 | 1,910.00 | 1,935.00 | 1,935.00 | -1.78% | 1,859,300 |
| May 11, 2026 | 1,950.00 | 2,120.00 | 1,905.00 | 1,970.00 | 1,970.00 | 1.03% | 6,753,800 |
| May 8, 2026 | 2,070.00 | 2,070.00 | 1,925.00 | 1,950.00 | 1,950.00 | -4.41% | 3,793,200 |
| May 7, 2026 | 2,070.00 | 2,130.00 | 2,010.00 | 2,040.00 | 2,040.00 | - | 4,738,600 |