Skip to main content
logo
PT Remala Abadi Tbk (IDX:DATA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,010.00
0.00 (0.00%)
Apr 28, 2026, 4:08 PM WIB

PT Remala Abadi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,020.002,040.001,965.002,010.002,010.00-1,666,700
Apr 27, 20262,000.002,070.001,980.002,010.002,010.000.50%2,506,400
Apr 24, 20262,180.002,180.002,000.002,000.002,000.00-8.26%5,897,400
Apr 23, 20262,280.002,290.002,140.002,180.002,180.00-4.39%5,115,200
Apr 22, 20262,260.002,420.002,230.002,280.002,280.001.79%9,299,400
Apr 21, 20262,280.002,280.002,140.002,240.002,240.00-1.75%6,200,600
Apr 20, 20262,420.002,450.002,250.002,280.002,280.00-5.00%6,618,800
Apr 17, 20262,300.002,450.002,270.002,400.002,400.004.35%7,578,300
Apr 16, 20262,400.002,410.002,260.002,300.002,300.00-2.54%7,133,800
Apr 15, 20262,410.002,510.002,300.002,360.002,360.00-0.84%9,561,500
Apr 14, 20262,580.002,760.002,350.002,380.002,380.00-3.64%37,213,700
Apr 13, 20261,980.002,470.001,900.002,470.002,470.0024.75%26,935,500
Apr 10, 20261,890.002,030.001,875.001,980.001,980.006.17%10,921,700
Apr 9, 20261,920.001,940.001,845.001,865.001,865.00-2.86%6,667,100
Apr 8, 20261,915.001,945.001,875.001,920.001,920.003.23%13,299,200
Apr 7, 20261,900.001,935.001,810.001,860.001,860.000.27%14,701,200
Apr 6, 20261,855.002,050.001,855.001,855.001,855.00-14.91%86,457,400
Apr 2, 20262,230.002,400.002,180.002,180.002,180.00-14.84%10,985,600
Apr 1, 20262,900.003,040.002,560.002,560.002,560.00-14.95%14,142,100
Mar 31, 20263,350.003,490.003,010.003,010.003,010.00-14.73%6,924,700
Mar 30, 20263,590.003,600.003,490.003,530.003,530.00-2.75%720,300
Mar 27, 20263,710.003,730.003,600.003,630.003,630.00-2.16%661,500
Mar 26, 20263,900.003,900.003,700.003,710.003,710.00-2.88%752,200
Mar 25, 20263,730.003,850.003,610.003,820.003,820.002.96%852,600
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