PT Repower Asia Indonesia Tbk (IDX:REAL)
Indonesia · Delayed Price · Currency is IDR 56.00
0.00 (0.00%)
Apr 30, 2026, 4:14 PM WIB
IDX:REAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 48,002,500 |
| Apr 29, 2026 | 57.00 | 61.00 | 55.00 | 56.00 | 56.00 | -1.75% | 157,720,200 |
| Apr 28, 2026 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 49,614,600 |
| Apr 27, 2026 | 57.00 | 60.00 | 55.00 | 57.00 | 57.00 | 3.64% | 77,777,700 |
| Apr 24, 2026 | 60.00 | 61.00 | 54.00 | 55.00 | 55.00 | -8.33% | 88,066,900 |
| Apr 23, 2026 | 63.00 | 63.00 | 57.00 | 60.00 | 60.00 | -3.23% | 254,570,200 |
| Apr 22, 2026 | 54.00 | 67.00 | 53.00 | 62.00 | 62.00 | 14.81% | 862,945,000 |
| Apr 21, 2026 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 43,007,400 |
| Apr 20, 2026 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | -1.79% | 39,516,200 |
| Apr 17, 2026 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | 1.82% | 94,576,600 |
| Apr 16, 2026 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | 3.77% | 89,121,900 |
| Apr 15, 2026 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -3.64% | 128,005,300 |
| Apr 14, 2026 | 50.00 | 58.00 | 50.00 | 55.00 | 55.00 | 10.00% | 526,650,100 |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,556,700 |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,694,900 |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,979,300 |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,052,900 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,531,100 |
| Apr 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 564,500 |
| 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 |