PT Repower Asia Indonesia Tbk (IDX:REAL)
Indonesia · Delayed Price · Currency is IDR 96.00
0.00 (0.00%)
Sep 19, 2025, 4:14 PM WIB
IDX:REAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 96.00 | 103.00 | 89.00 | 96.00 | 96.00 | - | 287,481,700 |
| Sep 18, 2025 | 107.00 | 115.00 | 92.00 | 96.00 | 96.00 | -2.04% | 1,135,418,100 |
| Sep 17, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Sep 16, 2025 | 90.00 | 116.00 | 82.00 | 98.00 | 98.00 | 10.11% | 3,777,338,800 |
| Sep 15, 2025 | 67.00 | 89.00 | 67.00 | 89.00 | 89.00 | 34.85% | 1,694,511,800 |
| Sep 12, 2025 | 61.00 | 71.00 | 59.00 | 66.00 | 66.00 | 6.45% | 514,230,100 |
| Sep 11, 2025 | 64.00 | 68.00 | 60.00 | 62.00 | 62.00 | -3.13% | 175,245,900 |
| Sep 10, 2025 | 68.00 | 69.00 | 58.00 | 64.00 | 64.00 | -4.48% | 541,000,500 |
| Sep 9, 2025 | 74.00 | 74.00 | 60.00 | 67.00 | 67.00 | 21.82% | 1,322,144,000 |
| Sep 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.00% | 89,609,900 |
| Sep 4, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 8.70% | 45,959,600 |
| Sep 3, 2025 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 6.98% | 17,484,700 |
| Sep 2, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 4.88% | 5,421,100 |
| Sep 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2,063,900 |
| Aug 29, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2,651,500 |
| Aug 28, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 3,843,100 |
| Aug 27, 2025 | 43.00 | 43.00 | 39.00 | 43.00 | 43.00 | - | 23,101,100 |
| Aug 26, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -2.27% | 5,316,000 |
| Aug 25, 2025 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | -2.22% | 18,488,800 |
| Aug 22, 2025 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 7.14% | 17,483,800 |
| Aug 21, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 2.44% | 2,335,000 |
| Aug 20, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -4.65% | 3,627,100 |
| Aug 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 4,654,500 |
| Aug 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3,160,600 |
| Aug 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,756,400 |
| Aug 13, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,173,900 |
| Aug 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2,113,400 |
| Aug 11, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2,552,600 |
| Aug 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 874,300 |
| Aug 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 5,389,400 |
| Aug 6, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 3,259,800 |
| Aug 5, 2025 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2.38% | 2,680,800 |
| Aug 4, 2025 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -6.67% | 6,772,700 |
| Aug 1, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 1,276,400 |
| Jul 31, 2025 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -2.13% | 3,623,100 |
| Jul 30, 2025 | 45.00 | 48.00 | 45.00 | 47.00 | 47.00 | 6.82% | 5,356,600 |
| Jul 29, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 4,165,000 |
| Jul 28, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -8.16% | 4,390,500 |
| Jul 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.26% | 6,535,900 |
| Jul 24, 2025 | 47.00 | 47.00 | 43.00 | 47.00 | 47.00 | 9.30% | 7,017,900 |
| Jul 23, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -8.51% | 8,963,700 |
| Jul 22, 2025 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 2.17% | 8,119,400 |
| Jul 21, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 9.52% | 11,855,300 |
| Jul 18, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | -2.33% | 4,842,700 |
| Jul 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 3,998,200 |
| Jul 16, 2025 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | -8.51% | 2,329,500 |
| Jul 15, 2025 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 5,400,200 |
| Jul 14, 2025 | 48.00 | 48.00 | 45.00 | 47.00 | 47.00 | 6.82% | 18,993,800 |
| Jul 11, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 10.00% | 12,027,300 |
| Jul 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -9.09% | 9,158,400 |