PT Repower Asia Indonesia Tbk (IDX:REAL)
Indonesia · Delayed Price · Currency is IDR 59.00
-2.00 (-3.28%)
At close: Feb 27, 2026
IDX:REAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 61.00 | 61.00 | 57.00 | 59.00 | 59.00 | -3.28% | 60,142,100 |
| Feb 26, 2026 | 63.00 | 64.00 | 59.00 | 61.00 | 61.00 | -3.17% | 76,904,000 |
| Feb 25, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | 1.61% | 81,441,800 |
| Feb 24, 2026 | 64.00 | 66.00 | 62.00 | 62.00 | 62.00 | -3.13% | 119,295,300 |
| Feb 23, 2026 | 62.00 | 68.00 | 60.00 | 64.00 | 64.00 | 3.23% | 241,444,400 |
| Feb 20, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 48,280,600 |
| Feb 19, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 85,236,200 |
| Feb 18, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 100,446,900 |
| Feb 13, 2026 | 63.00 | 67.00 | 63.00 | 63.00 | 63.00 | 1.61% | 152,528,200 |
| Feb 12, 2026 | 64.00 | 66.00 | 61.00 | 62.00 | 62.00 | -1.59% | 137,736,800 |
| Feb 11, 2026 | 55.00 | 68.00 | 54.00 | 63.00 | 63.00 | 16.67% | 852,116,200 |
| Feb 10, 2026 | 52.00 | 61.00 | 52.00 | 54.00 | 54.00 | - | 683,283,100 |
| Feb 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -14.29% | 73,516,400 |
| Feb 6, 2026 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | -4.55% | 48,348,000 |
| Feb 5, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 34,319,200 |
| Feb 4, 2026 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -1.49% | 49,781,200 |
| Feb 3, 2026 | 64.00 | 70.00 | 63.00 | 67.00 | 67.00 | 4.69% | 172,536,300 |
| Feb 2, 2026 | 73.00 | 73.00 | 64.00 | 64.00 | 64.00 | -11.11% | 110,404,700 |
| Jan 30, 2026 | 73.00 | 76.00 | 70.00 | 72.00 | 72.00 | - | 180,924,400 |
| Jan 29, 2026 | 70.00 | 76.00 | 60.00 | 72.00 | 72.00 | 2.86% | 285,131,700 |
| Jan 28, 2026 | 75.00 | 75.00 | 67.00 | 70.00 | 70.00 | -7.89% | 187,497,300 |
| Jan 27, 2026 | 77.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 107,635,900 |
| Jan 26, 2026 | 80.00 | 82.00 | 75.00 | 77.00 | 77.00 | -2.53% | 195,057,100 |
| Jan 23, 2026 | 81.00 | 82.00 | 77.00 | 79.00 | 79.00 | -1.25% | 165,000,300 |
| Jan 22, 2026 | 82.00 | 85.00 | 78.00 | 80.00 | 80.00 | -3.61% | 238,868,400 |
| Jan 21, 2026 | 98.00 | 98.00 | 83.00 | 83.00 | 83.00 | -14.43% | 1,027,251,000 |
| Jan 20, 2026 | 83.00 | 107.00 | 82.00 | 97.00 | 97.00 | 16.87% | 3,787,925,000 |
| Jan 19, 2026 | 79.00 | 84.00 | 77.00 | 83.00 | 83.00 | 5.06% | 331,500,700 |
| Jan 15, 2026 | 76.00 | 81.00 | 75.00 | 79.00 | 79.00 | 3.95% | 180,968,000 |
| Jan 14, 2026 | 79.00 | 80.00 | 75.00 | 76.00 | 76.00 | -3.80% | 131,314,700 |
| Jan 13, 2026 | 81.00 | 84.00 | 78.00 | 79.00 | 79.00 | -1.25% | 248,051,500 |
| Jan 12, 2026 | 77.00 | 85.00 | 75.00 | 80.00 | 80.00 | 5.26% | 777,390,600 |
| Jan 9, 2026 | 80.00 | 81.00 | 75.00 | 76.00 | 76.00 | -3.80% | 172,295,800 |
| Jan 8, 2026 | 76.00 | 81.00 | 73.00 | 79.00 | 79.00 | 6.76% | 633,524,200 |
| Jan 7, 2026 | 73.00 | 78.00 | 70.00 | 74.00 | 74.00 | 2.78% | 406,553,300 |
| Jan 6, 2026 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | -1.37% | 111,887,300 |
| Jan 5, 2026 | 69.00 | 75.00 | 68.00 | 73.00 | 73.00 | 5.80% | 264,799,800 |
| Jan 2, 2026 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | - | 68,566,700 |
| Dec 30, 2025 | 67.00 | 71.00 | 66.00 | 69.00 | 69.00 | 2.99% | 111,839,200 |
| Dec 29, 2025 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 56,398,600 |
| Dec 24, 2025 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | -2.94% | 104,077,000 |
| Dec 23, 2025 | 67.00 | 71.00 | 66.00 | 68.00 | 68.00 | 1.49% | 134,655,000 |
| Dec 22, 2025 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -2.90% | 66,791,300 |
| Dec 19, 2025 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | - | 67,675,600 |
| Dec 18, 2025 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 118,986,100 |
| Dec 17, 2025 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | -1.41% | 93,975,000 |
| Dec 16, 2025 | 74.00 | 80.00 | 64.00 | 71.00 | 71.00 | -4.05% | 871,410,100 |
| Dec 15, 2025 | 79.00 | 80.00 | 74.00 | 74.00 | 74.00 | -5.13% | 121,239,000 |
| Dec 12, 2025 | 78.00 | 80.00 | 75.00 | 78.00 | 78.00 | - | 119,131,700 |
| Dec 11, 2025 | 79.00 | 84.00 | 75.00 | 78.00 | 78.00 | - | 353,919,600 |