PT Remala Abadi Tbk (IDX:DATA)
Indonesia · Delayed Price · Currency is IDR 1,920.00
+20.00 (1.05%)
Aug 12, 2026, 4:13 PM WIB
PT Remala Abadi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,900.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,920.00 | 1.05% | 681,200 |
| Aug 11, 2026 | 1,970.00 | 1,970.00 | 1,890.00 | 1,900.00 | 1,900.00 | -1.55% | 1,238,500 |
| Aug 10, 2026 | 1,970.00 | 1,990.00 | 1,910.00 | 1,930.00 | 1,930.00 | -1.78% | 2,472,200 |
| Aug 7, 2026 | 1,955.00 | 1,990.00 | 1,935.00 | 1,965.00 | 1,965.00 | 0.51% | 890,900 |
| Aug 6, 2026 | 1,985.00 | 1,985.00 | 1,935.00 | 1,955.00 | 1,955.00 | -0.76% | 1,470,300 |
| Aug 5, 2026 | 1,980.00 | 1,990.00 | 1,960.00 | 1,970.00 | 1,970.00 | - | 881,400 |
| Aug 4, 2026 | 1,980.00 | 1,990.00 | 1,950.00 | 1,970.00 | 1,970.00 | 0.51% | 1,288,400 |
| Aug 3, 2026 | 2,060.00 | 2,060.00 | 1,960.00 | 1,960.00 | 1,960.00 | -4.85% | 2,195,900 |
| Jul 31, 2026 | 2,070.00 | 2,090.00 | 2,030.00 | 2,060.00 | 2,060.00 | -0.48% | 1,543,000 |
| Jul 30, 2026 | 1,975.00 | 2,070.00 | 1,970.00 | 2,070.00 | 2,070.00 | 6.15% | 2,432,900 |
| Jul 29, 2026 | 2,020.00 | 2,060.00 | 1,900.00 | 1,950.00 | 1,950.00 | -2.26% | 2,285,200 |
| Jul 28, 2026 | 1,985.00 | 2,080.00 | 1,970.00 | 1,995.00 | 1,995.00 | 0.76% | 3,697,800 |
| Jul 27, 2026 | 1,960.00 | 2,000.00 | 1,920.00 | 1,980.00 | 1,980.00 | 1.02% | 1,187,000 |
| Jul 24, 2026 | 2,020.00 | 2,020.00 | 1,950.00 | 1,960.00 | 1,960.00 | -3.45% | 2,369,900 |
| Jul 23, 2026 | 2,060.00 | 2,090.00 | 1,995.00 | 2,030.00 | 2,030.00 | -0.98% | 7,485,300 |
| 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 |