PT Repower Asia Indonesia Tbk (IDX:REAL)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Aug 28, 2026, 4:00 PM WIB
IDX:REAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 58,024,200 |
| Jul 28, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 57,154,600 |
| Jul 27, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | - | 117,294,700 |
| Jul 24, 2026 | 54.00 | 58.00 | 50.00 | 51.00 | 51.00 | -3.77% | 600,347,300 |
| Jul 23, 2026 | 50.00 | 66.00 | 50.00 | 53.00 | 53.00 | 6.00% | 1,835,118,700 |
| Jul 22, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 81,797,900 |
| Jul 21, 2026 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2.00% | 83,387,400 |
| Jul 20, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 21,668,500 |
| Jul 17, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 6,316,800 |
| Jul 16, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 47,697,600 |
| Jul 15, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 85,514,500 |
| Jul 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 631,200 |
| Jul 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 341,500 |
| Jul 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,324,700 |
| Jul 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 435,400 |
| Jul 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.01% | 2,985,000 |
| Jul 7, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 114,474,900 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,204,200 |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 462,200 |
| Jul 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 709,800 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 722,800 |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,890,700 |
| Jun 29, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 8,509,500 |
| Jun 26, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 7,363,200 |
| Jun 25, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 50.99 | 2.00% | 11,138,800 |
| Jun 24, 2026 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 44,328,300 |
| Jun 23, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,320,100 |
| Jun 22, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 12,372,700 |
| Jun 19, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 18,503,100 |
| Jun 18, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 50.99 | - | 14,543,500 |