PT Remala Abadi Tbk (IDX:DATA)
Indonesia · Delayed Price · Currency is IDR 1,395.00
-105.00 (-7.00%)
Oct 12, 2026, 4:03 PM WIB
PT Remala Abadi Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1,500.00 | 1,515.00 | 1,370.00 | 1,395.00 | 1,395.00 | -7.00% | 1,311,300 |
| 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 |
| Aug 20, 2026 | 1,915.00 | 1,950.00 | 1,915.00 | 1,925.00 | 1,925.00 | -0.26% | 1,112,900 |
| Aug 19, 2026 | 1,940.00 | 1,950.00 | 1,900.00 | 1,930.00 | 1,930.00 | -1.03% | 1,092,000 |
| Aug 18, 2026 | 1,900.00 | 1,990.00 | 1,880.00 | 1,950.00 | 1,950.00 | 2.90% | 3,996,600 |
| Aug 14, 2026 | 1,890.00 | 1,905.00 | 1,800.00 | 1,895.00 | 1,895.00 | 0.26% | 2,345,500 |
| Aug 13, 2026 | 1,920.00 | 1,925.00 | 1,865.00 | 1,890.00 | 1,890.00 | -1.56% | 655,700 |
| 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% | 1,625,400 |
| 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 |