PT Remala Abadi Tbk (IDX:DATA)
Indonesia · Delayed Price · Currency is IDR 895.00
-60.00 (-6.28%)
Oct 30, 2026, 4:14 PM WIB
PT Remala Abadi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 955.00 | 955.00 | 890.00 | 895.00 | 895.00 | -6.28% | 1,063,600 |
| Oct 29, 2026 | 1,010.00 | 1,015.00 | 940.00 | 955.00 | 955.00 | -4.02% | 541,900 |
| Oct 28, 2026 | 1,040.00 | 1,040.00 | 970.00 | 995.00 | 995.00 | -4.33% | 1,143,500 |
| Oct 27, 2026 | 1,110.00 | 1,140.00 | 1,035.00 | 1,040.00 | 1,040.00 | -6.31% | 1,050,800 |
| Oct 26, 2026 | 1,250.00 | 1,250.00 | 1,110.00 | 1,110.00 | 1,110.00 | -6.72% | 984,700 |
| Oct 23, 2026 | 1,100.00 | 1,200.00 | 1,035.00 | 1,190.00 | 1,190.00 | 8.18% | 1,330,000 |
| Oct 22, 2026 | 1,040.00 | 1,125.00 | 1,040.00 | 1,100.00 | 1,100.00 | 0.46% | 1,222,300 |
| Oct 21, 2026 | 1,110.00 | 1,120.00 | 1,035.00 | 1,095.00 | 1,095.00 | -1.35% | 2,283,600 |
| Oct 20, 2026 | 950.00 | 1,125.00 | 950.00 | 1,110.00 | 1,110.00 | 8.82% | 1,810,600 |
| Oct 19, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -6.85% | 352,500 |
| Oct 16, 2026 | 1,095.00 | 1,195.00 | 1,095.00 | 1,095.00 | 1,095.00 | -14.79% | 2,101,600 |
| Oct 15, 2026 | 1,360.00 | 1,360.00 | 1,235.00 | 1,285.00 | 1,285.00 | -5.51% | 967,000 |
| Oct 14, 2026 | 1,395.00 | 1,405.00 | 1,355.00 | 1,360.00 | 1,360.00 | 0.37% | 309,400 |
| Oct 13, 2026 | 1,395.00 | 1,395.00 | 1,310.00 | 1,355.00 | 1,355.00 | -2.87% | 834,200 |
| Oct 12, 2026 | 1,500.00 | 1,515.00 | 1,370.00 | 1,395.00 | 1,395.00 | -7.00% | 1,310,000 |
| Oct 9, 2026 | 1,505.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.33% | 558,400 |
| Oct 8, 2026 | 1,575.00 | 1,575.00 | 1,505.00 | 1,505.00 | 1,505.00 | -2.90% | 850,100 |
| Oct 7, 2026 | 1,595.00 | 1,595.00 | 1,535.00 | 1,550.00 | 1,550.00 | -1.27% | 514,000 |
| Oct 6, 2026 | 1,570.00 | 1,620.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | 1,687,600 |
| Oct 5, 2026 | 1,550.00 | 1,575.00 | 1,515.00 | 1,570.00 | 1,570.00 | 2.95% | 718,300 |
| Oct 2, 2026 | 1,570.00 | 1,570.00 | 1,515.00 | 1,525.00 | 1,525.00 | -2.56% | 783,500 |
| Oct 1, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,565.00 | -2.19% | 996,200 |
| Sep 30, 2026 | 1,585.00 | 1,660.00 | 1,550.00 | 1,600.00 | 1,600.00 | 3.23% | 1,820,400 |
| Sep 29, 2026 | 1,570.00 | 1,595.00 | 1,475.00 | 1,550.00 | 1,550.00 | -0.64% | 1,849,000 |
| Sep 28, 2026 | 1,600.00 | 1,605.00 | 1,540.00 | 1,560.00 | 1,560.00 | -2.50% | 1,605,500 |
| Sep 25, 2026 | 1,625.00 | 1,655.00 | 1,585.00 | 1,600.00 | 1,600.00 | -1.54% | 1,659,200 |
| Sep 24, 2026 | 1,650.00 | 1,655.00 | 1,600.00 | 1,625.00 | 1,625.00 | - | 884,100 |
| Sep 23, 2026 | 1,630.00 | 1,630.00 | 1,570.00 | 1,625.00 | 1,625.00 | -0.31% | 708,400 |
| Sep 22, 2026 | 1,700.00 | 1,710.00 | 1,615.00 | 1,630.00 | 1,630.00 | -2.98% | 1,287,300 |
| Sep 21, 2026 | 1,680.00 | 1,705.00 | 1,665.00 | 1,680.00 | 1,680.00 | -0.30% | 615,700 |
| Sep 18, 2026 | 1,680.00 | 1,755.00 | 1,660.00 | 1,685.00 | 1,685.00 | 0.60% | 1,986,200 |
| Sep 17, 2026 | 1,650.00 | 1,700.00 | 1,645.00 | 1,675.00 | 1,675.00 | 1.21% | 1,577,800 |
| Sep 16, 2026 | 1,685.00 | 1,810.00 | 1,645.00 | 1,655.00 | 1,655.00 | -1.19% | 3,223,300 |
| Sep 15, 2026 | 1,680.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | - | 940,000 |
| Sep 14, 2026 | 1,775.00 | 1,775.00 | 1,615.00 | 1,675.00 | 1,675.00 | -4.83% | 3,061,500 |
| Sep 11, 2026 | 1,805.00 | 1,810.00 | 1,745.00 | 1,760.00 | 1,760.00 | -2.49% | 2,425,700 |
| Sep 10, 2026 | 1,810.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.82% | 1,278,700 |
| Sep 9, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,820.00 | 1,820.00 | -3.45% | 3,441,800 |
| Sep 8, 2026 | 1,890.00 | 1,890.00 | 1,855.00 | 1,885.00 | 1,885.00 | 0.53% | 1,324,800 |
| Sep 7, 2026 | 1,955.00 | 1,965.00 | 1,865.00 | 1,875.00 | 1,875.00 | -3.35% | 5,030,200 |
| Sep 4, 2026 | 1,845.00 | 1,965.00 | 1,840.00 | 1,940.00 | 1,940.00 | 6.01% | 7,395,200 |
| Sep 3, 2026 | 1,810.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1.67% | 1,593,600 |
| Sep 2, 2026 | 1,830.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,800.00 | -1.37% | 1,300,300 |
| Sep 1, 2026 | 1,800.00 | 1,945.00 | 1,795.00 | 1,825.00 | 1,825.00 | 1.39% | 4,298,000 |
| Aug 31, 2026 | 1,840.00 | 1,870.00 | 1,785.00 | 1,800.00 | 1,800.00 | -2.17% | 2,813,100 |
| Aug 28, 2026 | 1,860.00 | 1,880.00 | 1,825.00 | 1,840.00 | 1,840.00 | -1.34% | 1,651,700 |
| Aug 27, 2026 | 1,820.00 | 1,880.00 | 1,800.00 | 1,865.00 | 1,865.00 | 2.47% | 1,368,700 |
| Aug 26, 2026 | 1,890.00 | 1,890.00 | 1,815.00 | 1,820.00 | 1,820.00 | -3.70% | 1,747,600 |
| Aug 24, 2026 | 1,910.00 | 1,945.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.05% | 1,163,100 |
| Aug 21, 2026 | 1,930.00 | 1,935.00 | 1,905.00 | 1,910.00 | 1,910.00 | -0.78% | 1,216,200 |