PT Repower Asia Indonesia Tbk (IDX:REAL)
Indonesia · Delayed Price · Currency is IDR 48.00
0.00 (0.00%)
Oct 9, 2026, 4:14 PM WIB
IDX:REAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 49.00 | 51.00 | 47.00 | 48.00 | 48.00 | - | 66,560,300 |
| Oct 8, 2026 | 50.00 | 52.00 | 47.00 | 48.00 | 48.00 | -5.88% | 147,085,900 |
| Oct 7, 2026 | 51.00 | 54.00 | 46.00 | 51.00 | 51.00 | 18.60% | 530,962,500 |
| Oct 6, 2026 | 45.00 | 46.00 | 42.00 | 43.00 | 43.00 | -2.27% | 37,390,500 |
| Oct 5, 2026 | 38.00 | 45.00 | 38.00 | 44.00 | 44.00 | 15.79% | 89,165,800 |
| Oct 2, 2026 | 34.00 | 40.00 | 34.00 | 38.00 | 38.00 | 11.76% | 71,001,300 |
| Oct 1, 2026 | 34.00 | 38.00 | 33.00 | 34.00 | 34.00 | -2.86% | 64,372,600 |
| Sep 30, 2026 | 37.00 | 49.00 | 34.00 | 35.00 | 35.00 | -5.41% | 399,635,500 |
| Sep 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -13.95% | 3,810,900 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 2,768,100 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 28,600 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,717,800 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 106,000 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 435,800 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 223,500 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 618,400 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 651,700 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 316,500 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 357,200 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 131,000 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 80,300 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 302,900 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 424,000 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 584,600 |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 351,100 |
| Sep 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 784,700 |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 784,800 |
| Sep 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,319,500 |
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,023,600 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,969,700 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,611,400 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,208,000 |
| Aug 26, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 13,719,200 |
| Aug 24, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 89,803,700 |
| Aug 21, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 176,995,000 |
| Aug 20, 2026 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | -3.85% | 170,982,000 |
| Aug 19, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 196,533,900 |
| Aug 18, 2026 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 46,281,400 |
| Aug 14, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 37,378,900 |
| Aug 13, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 40,491,400 |
| Aug 12, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 60,528,100 |
| Aug 11, 2026 | 53.00 | 56.00 | 51.00 | 53.00 | 53.00 | - | 210,942,400 |
| Aug 10, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 83,442,500 |
| Aug 7, 2026 | 51.00 | 56.00 | 50.00 | 52.00 | 52.00 | 1.96% | 338,900,500 |
| Aug 6, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 52,041,200 |
| Aug 5, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 27,399,000 |
| Aug 4, 2026 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 46,073,600 |
| Aug 3, 2026 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 1.96% | 92,099,500 |
| Jul 31, 2026 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2.00% | 85,591,900 |
| Jul 30, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 44,006,600 |