PT Remala Abadi Tbk (IDX:DATA)
Indonesia · Delayed Price · Currency is IDR 1,805.00
-35.00 (-1.90%)
May 20, 2026, 10:38 AM WIB
PT Remala Abadi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,995.00 | 2,010.00 | 1,890.00 | 1,900.00 | - | -4.28% | 3,242,300 |
| 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 |
| May 6, 2026 | 2,070.00 | 2,080.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.49% | 2,242,000 |
| May 5, 2026 | 2,050.00 | 2,070.00 | 1,995.00 | 2,050.00 | 2,050.00 | 0.99% | 1,354,900 |
| May 4, 2026 | 2,080.00 | 2,130.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.46% | 1,826,900 |
| Apr 30, 2026 | 2,170.00 | 2,240.00 | 2,000.00 | 2,060.00 | 2,060.00 | -3.74% | 2,850,300 |
| Apr 29, 2026 | 2,010.00 | 2,210.00 | 2,010.00 | 2,140.00 | 2,140.00 | 6.47% | 6,050,400 |
| Apr 28, 2026 | 2,020.00 | 2,040.00 | 1,965.00 | 2,010.00 | 2,010.00 | - | 1,666,700 |
| Apr 27, 2026 | 2,000.00 | 2,070.00 | 1,980.00 | 2,010.00 | 2,010.00 | 0.50% | 2,506,400 |
| Apr 24, 2026 | 2,180.00 | 2,180.00 | 2,000.00 | 2,000.00 | 2,000.00 | -8.26% | 5,897,400 |
| Apr 23, 2026 | 2,280.00 | 2,290.00 | 2,140.00 | 2,180.00 | 2,180.00 | -4.39% | 5,115,200 |
| Apr 22, 2026 | 2,260.00 | 2,420.00 | 2,230.00 | 2,280.00 | 2,280.00 | 1.79% | 9,299,400 |
| Apr 21, 2026 | 2,280.00 | 2,280.00 | 2,140.00 | 2,240.00 | 2,240.00 | -1.75% | 6,200,600 |
| Apr 20, 2026 | 2,420.00 | 2,450.00 | 2,250.00 | 2,280.00 | 2,280.00 | -5.00% | 6,618,800 |
| Apr 17, 2026 | 2,300.00 | 2,450.00 | 2,270.00 | 2,400.00 | 2,400.00 | 4.35% | 7,578,300 |
| Apr 16, 2026 | 2,400.00 | 2,410.00 | 2,260.00 | 2,300.00 | 2,300.00 | -2.54% | 7,133,800 |
| Apr 15, 2026 | 2,410.00 | 2,510.00 | 2,300.00 | 2,360.00 | 2,360.00 | -0.84% | 9,561,500 |
| Apr 14, 2026 | 2,580.00 | 2,760.00 | 2,350.00 | 2,380.00 | 2,380.00 | -3.64% | 37,213,700 |
| Apr 13, 2026 | 1,980.00 | 2,470.00 | 1,900.00 | 2,470.00 | 2,470.00 | 24.75% | 26,935,500 |
| Apr 10, 2026 | 1,890.00 | 2,030.00 | 1,875.00 | 1,980.00 | 1,980.00 | 6.17% | 10,921,700 |
| Apr 9, 2026 | 1,920.00 | 1,940.00 | 1,845.00 | 1,865.00 | 1,865.00 | -2.86% | 6,667,100 |
| Apr 8, 2026 | 1,915.00 | 1,945.00 | 1,875.00 | 1,920.00 | 1,920.00 | 3.23% | 13,299,200 |
| Apr 7, 2026 | 1,900.00 | 1,935.00 | 1,810.00 | 1,860.00 | 1,860.00 | 0.27% | 14,701,200 |
| Apr 6, 2026 | 1,855.00 | 2,050.00 | 1,855.00 | 1,855.00 | 1,855.00 | -14.91% | 86,457,400 |
| Apr 2, 2026 | 2,230.00 | 2,400.00 | 2,180.00 | 2,180.00 | 2,180.00 | -14.84% | 10,985,600 |
| Apr 1, 2026 | 2,900.00 | 3,040.00 | 2,560.00 | 2,560.00 | 2,560.00 | -14.95% | 14,142,100 |
| Mar 31, 2026 | 3,350.00 | 3,490.00 | 3,010.00 | 3,010.00 | 3,010.00 | -14.73% | 6,924,700 |
| Mar 30, 2026 | 3,590.00 | 3,600.00 | 3,490.00 | 3,530.00 | 3,530.00 | -2.75% | 720,300 |
| Mar 27, 2026 | 3,710.00 | 3,730.00 | 3,600.00 | 3,630.00 | 3,630.00 | -2.16% | 661,500 |
| Mar 26, 2026 | 3,900.00 | 3,900.00 | 3,700.00 | 3,710.00 | 3,710.00 | -2.88% | 752,200 |
| Mar 25, 2026 | 3,730.00 | 3,850.00 | 3,610.00 | 3,820.00 | 3,820.00 | 2.96% | 852,600 |
| Mar 17, 2026 | 3,540.00 | 3,830.00 | 3,350.00 | 3,710.00 | 3,710.00 | 7.85% | 1,593,300 |
| Mar 16, 2026 | 3,260.00 | 3,500.00 | 3,090.00 | 3,440.00 | 3,440.00 | 3.93% | 2,162,700 |
| Mar 13, 2026 | 3,410.00 | 3,500.00 | 3,310.00 | 3,310.00 | 3,310.00 | -4.89% | 1,529,000 |
| Mar 12, 2026 | 3,500.00 | 3,580.00 | 3,400.00 | 3,480.00 | 3,480.00 | -1.14% | 1,130,600 |
| Mar 11, 2026 | 3,560.00 | 3,640.00 | 3,520.00 | 3,520.00 | 3,520.00 | -0.28% | 881,700 |
| Mar 10, 2026 | 3,660.00 | 3,690.00 | 3,470.00 | 3,530.00 | 3,530.00 | -1.12% | 1,813,300 |
| Mar 9, 2026 | 3,600.00 | 3,740.00 | 3,440.00 | 3,570.00 | 3,570.00 | -7.03% | 3,443,200 |
| Mar 6, 2026 | 4,000.00 | 4,010.00 | 3,810.00 | 3,840.00 | 3,840.00 | -6.11% | 2,332,700 |
| Mar 5, 2026 | 4,040.00 | 4,150.00 | 3,940.00 | 4,090.00 | 4,090.00 | 1.24% | 3,699,200 |
| Mar 4, 2026 | 3,780.00 | 4,070.00 | 3,710.00 | 4,040.00 | 4,040.00 | 5.48% | 3,729,100 |
| Mar 3, 2026 | 3,800.00 | 3,900.00 | 3,770.00 | 3,830.00 | 3,830.00 | 0.52% | 1,435,900 |
| Mar 2, 2026 | 3,800.00 | 4,190.00 | 3,750.00 | 3,810.00 | 3,810.00 | -2.81% | 3,825,800 |
| Feb 27, 2026 | 3,780.00 | 4,060.00 | 3,750.00 | 3,920.00 | 3,920.00 | - | 1,955,400 |
| Feb 26, 2026 | 4,020.00 | 4,130.00 | 3,840.00 | 3,920.00 | 3,920.00 | -2.49% | 1,745,600 |