PT Repower Asia Indonesia Tbk (IDX:REAL)
Indonesia · Delayed Price · Currency is IDR 50.00
-1.00 (-1.96%)
Jun 19, 2026, 10:20 AM WIB
IDX:REAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | - | - | 10,211,900 |
| Jun 17, 2026 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 59,379,600 |
| Jun 15, 2026 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2.00% | 47,685,000 |
| Jun 12, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 24,971,600 |
| Jun 11, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 13,052,800 |
| Jun 10, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 56,500,400 |
| Jun 9, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 71,861,200 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 832,000 |
| Jun 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 552,300 |
| Jun 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 263,800 |
| Jun 3, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 2,471,900 |
| Jun 2, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 15,047,200 |
| May 29, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 20,104,200 |
| May 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 752,400 |
| May 25, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 20,034,000 |
| May 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,682,100 |
| May 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,734,100 |
| May 20, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 64,003,900 |
| May 19, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 46,786,600 |
| May 18, 2026 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | -1.89% | 54,427,300 |
| May 13, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 21,480,200 |
| May 12, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 31,595,800 |
| May 11, 2026 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | -3.64% | 53,370,900 |
| May 8, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -1.79% | 33,068,700 |
| May 7, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 34,234,600 |
| May 6, 2026 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | - | 59,290,300 |
| May 5, 2026 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 1.82% | 67,416,900 |
| May 4, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 45,405,900 |
| 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 |