PT Repower Asia Indonesia Tbk (IDX:REAL)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Apr 2, 2026, 4:10 PM WIB
IDX:REAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,369,400 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,525,500 |
| Mar 31, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 12,002,400 |
| Mar 30, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 25,044,000 |
| Mar 27, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 27,900,000 |
| Mar 26, 2026 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | -1.92% | 31,637,500 |
| Mar 25, 2026 | 50.00 | 54.00 | 50.00 | 52.00 | 52.00 | 4.00% | 78,913,600 |
| Mar 17, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 10,406,400 |
| Mar 16, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 46,484,600 |
| Mar 13, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 54,706,600 |
| Mar 12, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 25,169,400 |
| Mar 11, 2026 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 25,316,300 |
| Mar 10, 2026 | 53.00 | 58.00 | 51.00 | 52.00 | 52.00 | -1.89% | 93,932,200 |
| Mar 9, 2026 | 56.00 | 56.00 | 50.00 | 53.00 | 53.00 | -5.36% | 77,149,900 |
| Mar 6, 2026 | 59.00 | 60.00 | 55.00 | 56.00 | 56.00 | -5.08% | 49,020,300 |
| Mar 5, 2026 | 57.00 | 60.00 | 56.00 | 59.00 | 59.00 | 5.36% | 50,317,600 |
| Mar 4, 2026 | 60.00 | 60.00 | 55.00 | 56.00 | 56.00 | -6.67% | 71,366,500 |
| Mar 3, 2026 | 55.00 | 62.00 | 55.00 | 60.00 | 60.00 | 9.09% | 98,668,500 |
| Mar 2, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -6.78% | 61,313,900 |
| 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 |