PT Remala Abadi Tbk(ID:DATA)
Rp815.00-25.00 (-2.98%)
ID:DATA
PT Remala Abadi Tbk historical prices
Rp815.00
At close:-25.00 (-2.98%)
PT Remala Abadi Tbk (DATA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 840.00 | 885.00 | 810.00 | 815.00 | 815.00 | -2.98% | 573,900 | 0.37 |
| Nov 10, 2026 | 850.00 | 900.00 | 830.00 | 840.00 | 840.00 | +1.20% | 787,800 | 0.51 |
| Nov 09, 2026 | 830.00 | 900.00 | 830.00 | 850.00 | 850.00 | +2.41% | 781,000 | 0.50 |
| Nov 06, 2026 | 800.00 | 840.00 | 770.00 | 830.00 | 830.00 | +0.61% | 1,099,800 | 0.71 |
| Nov 05, 2026 | 850.00 | 850.00 | 810.00 | 825.00 | 825.00 | +2.48% | 246,100 | 0.16 |
| Nov 04, 2026 | 835.00 | 835.00 | 790.00 | 805.00 | 805.00 | -4.73% | 2,154,000 | 1.37 |
| Nov 03, 2026 | 925.00 | 1,035.00 | 840.00 | 845.00 | 845.00 | -6.11% | 801,200 | 0.51 |
| Nov 02, 2026 | 895.00 | 945.00 | 835.00 | 900.00 | 900.00 | +0.56% | 793,600 | 0.50 |
| Oct 30, 2026 | 955.00 | 955.00 | 890.00 | 895.00 | 895.00 | -6.28% | 1,027,199 | 0.65 |
| Oct 29, 2026 | 1,010.00 | 1,015.00 | 940.00 | 955.00 | 955.00 | -4.02% | 541,900 | 0.34 |
| Oct 28, 2026 | 1,040.00 | 1,040.00 | 970.00 | 995.00 | 995.00 | -4.33% | 1,143,500 | 0.71 |
| Oct 27, 2026 | 1,110.00 | 1,140.00 | 1,035.00 | 1,040.00 | 1,040.00 | -6.31% | 1,050,800 | 0.64 |
| Oct 26, 2026 | 1,250.00 | 1,250.00 | 1,110.00 | 1,110.00 | 1,110.00 | -6.72% | 984,700 | 0.59 |
| Oct 23, 2026 | 1,100.00 | 1,200.00 | 1,035.00 | 1,190.00 | 1,190.00 | +8.18% | 1,330,000 | 0.78 |
| Oct 22, 2026 | 1,040.00 | 1,125.00 | 1,040.00 | 1,100.00 | 1,100.00 | +0.46% | 1,222,300 | 0.72 |
| Oct 21, 2026 | 1,110.00 | 1,120.00 | 1,035.00 | 1,095.00 | 1,095.00 | -1.35% | 2,283,600 | 1.34 |
| Oct 20, 2026 | 950.00 | 1,125.00 | 950.00 | 1,110.00 | 1,110.00 | +8.82% | 1,810,600 | 1.01 |
| Oct 19, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -6.85% | 352,500 | 0.19 |
| Oct 16, 2026 | 1,095.00 | 1,195.00 | 1,095.00 | 1,095.00 | 1,095.00 | -14.79% | 2,101,600 | 1.07 |
| Oct 15, 2026 | 1,360.00 | 1,360.00 | 1,235.00 | 1,285.00 | 1,285.00 | -5.51% | 967,000 | 0.48 |
| Oct 14, 2026 | 1,395.00 | 1,405.00 | 1,355.00 | 1,360.00 | 1,360.00 | +0.37% | 309,400 | 0.15 |
| Oct 13, 2026 | 1,395.00 | 1,395.00 | 1,310.00 | 1,355.00 | 1,355.00 | -2.87% | 834,200 | 0.37 |
| Oct 12, 2026 | 1,500.00 | 1,515.00 | 1,370.00 | 1,395.00 | 1,395.00 | -7.00% | 1,310,000 | 0.53 |
| Oct 09, 2026 | 1,505.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.33% | 558,800 | 0.22 |
| Oct 08, 2026 | 1,575.00 | 1,575.00 | 1,505.00 | 1,505.00 | 1,505.00 | -2.90% | 850,100 | 0.32 |
| Oct 07, 2026 | 1,595.00 | 1,595.00 | 1,535.00 | 1,550.00 | 1,550.00 | -1.27% | 514,000 | 0.18 |
| Oct 06, 2026 | 1,570.00 | 1,620.00 | 1,570.00 | 1,570.00 | 1,570.00 | +0.00% | 1,687,600 | 0.58 |
| Oct 05, 2026 | 1,550.00 | 1,575.00 | 1,515.00 | 1,570.00 | 1,570.00 | +2.95% | 718,300 | 0.24 |
| Oct 02, 2026 | 1,570.00 | 1,570.00 | 1,515.00 | 1,525.00 | 1,525.00 | -2.56% | 783,500 | 0.27 |
| Oct 01, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,565.00 | -2.19% | 996,200 | 0.34 |
| Sep 30, 2026 | 1,585.00 | 1,660.00 | 1,550.00 | 1,600.00 | 1,600.00 | +3.23% | 1,820,400 | 0.62 |
| Sep 29, 2026 | 1,570.00 | 1,595.00 | 1,475.00 | 1,550.00 | 1,550.00 | -0.64% | 1,849,000 | 0.63 |
| Sep 28, 2026 | 1,600.00 | 1,605.00 | 1,540.00 | 1,560.00 | 1,560.00 | -2.50% | 1,605,500 | 0.55 |
| Sep 25, 2026 | 1,625.00 | 1,655.00 | 1,585.00 | 1,600.00 | 1,600.00 | -1.54% | 1,659,200 | 0.56 |
| Sep 24, 2026 | 1,650.00 | 1,655.00 | 1,600.00 | 1,625.00 | 1,625.00 | +0.00% | 884,100 | 0.30 |
| Sep 23, 2026 | 1,630.00 | 1,630.00 | 1,570.00 | 1,625.00 | 1,625.00 | -0.31% | 708,400 | 0.24 |
| Sep 22, 2026 | 1,700.00 | 1,710.00 | 1,615.00 | 1,630.00 | 1,630.00 | -2.98% | 1,287,300 | 0.44 |
| Sep 21, 2026 | 1,680.00 | 1,705.00 | 1,665.00 | 1,680.00 | 1,680.00 | -0.30% | 615,700 | 0.21 |
| Sep 18, 2026 | 1,680.00 | 1,755.00 | 1,660.00 | 1,685.00 | 1,685.00 | +0.60% | 1,986,200 | 0.66 |
| Sep 17, 2026 | 1,650.00 | 1,700.00 | 1,645.00 | 1,675.00 | 1,675.00 | +1.21% | 1,577,800 | 0.51 |
| Sep 16, 2026 | 1,685.00 | 1,810.00 | 1,645.00 | 1,655.00 | 1,655.00 | -1.19% | 3,223,300 | 1.05 |
| Sep 15, 2026 | 1,680.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | +0.00% | 940,000 | 0.28 |
| Sep 14, 2026 | 1,775.00 | 1,775.00 | 1,615.00 | 1,675.00 | 1,675.00 | -4.83% | 3,061,500 | 0.81 |
| Sep 11, 2026 | 1,805.00 | 1,810.00 | 1,745.00 | 1,760.00 | 1,760.00 | -2.49% | 2,425,700 | 0.65 |
| Sep 10, 2026 | 1,810.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.82% | 1,278,700 | 0.34 |
| Sep 09, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,820.00 | 1,820.00 | -3.45% | 3,441,800 | 0.92 |
| Sep 08, 2026 | 1,890.00 | 1,890.00 | 1,855.00 | 1,885.00 | 1,885.00 | +0.53% | 1,324,800 | 0.35 |
| Sep 07, 2026 | 1,955.00 | 1,965.00 | 1,865.00 | 1,875.00 | 1,875.00 | -3.35% | 5,030,200 | 1.34 |
| Sep 04, 2026 | 1,845.00 | 1,965.00 | 1,840.00 | 1,940.00 | 1,940.00 | +6.01% | 7,395,200 | 2.02 |
| Sep 03, 2026 | 1,810.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | +1.67% | 1,593,600 | 0.43 |
