PT Repower Asia Indonesia Tbk(ID:REAL)
Rp28.00-2.00 (-6.67%)
ID:REAL
PT Repower Asia Indonesia Tbk historical prices
Rp28.00
At close:-2.00 (-6.67%)
PT Repower Asia Indonesia Tbk (REAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 34,169,102 | 0.65 |
| Nov 10, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | +3.45% | 16,159,100 | 0.31 |
| Nov 09, 2026 | 29.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 14,017,900 | 0.26 |
| Nov 06, 2026 | 31.00 | 32.00 | 29.00 | 29.00 | 29.00 | -6.45% | 15,336,200 | 0.27 |
| Nov 05, 2026 | 28.00 | 32.00 | 28.00 | 31.00 | 31.00 | +10.71% | 34,243,699 | 0.59 |
| Nov 04, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -6.67% | 16,299,900 | 0.26 |
| Nov 03, 2026 | 33.00 | 34.00 | 30.00 | 30.00 | 30.00 | -6.25% | 27,609,600 | 0.44 |
| Nov 02, 2026 | 32.00 | 34.00 | 30.00 | 32.00 | 32.00 | 0.00% | 10,875,700 | 0.17 |
| Oct 30, 2026 | 31.00 | 35.00 | 30.00 | 32.00 | 32.00 | 0.00% | 50,068,400 | 0.79 |
| Oct 29, 2026 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 15,296,200 | 0.24 |
| Oct 28, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 54,763,400 | 0.84 |
| Oct 27, 2026 | 38.00 | 39.00 | 35.00 | 35.00 | 35.00 | -5.41% | 59,789,900 | 0.92 |
| Oct 26, 2026 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -5.13% | 72,948,900 | 1.13 |
| Oct 23, 2026 | 40.00 | 44.00 | 39.00 | 39.00 | 39.00 | -2.50% | 70,502,900 | 1.10 |
| Oct 22, 2026 | 36.00 | 43.00 | 34.00 | 40.00 | 40.00 | +11.11% | 65,838,796 | 1.01 |
| Oct 21, 2026 | 36.00 | 38.00 | 33.00 | 36.00 | 36.00 | +2.86% | 47,597,100 | 0.64 |
| Oct 20, 2026 | 31.00 | 37.00 | 31.00 | 35.00 | 35.00 | +6.06% | 51,944,000 | 0.51 |
| Oct 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.71% | 4,552,800 | 0.04 |
| Oct 16, 2026 | 35.00 | 38.00 | 35.00 | 35.00 | 35.00 | -14.63% | 55,151,500 | 0.53 |
| Oct 15, 2026 | 47.00 | 47.00 | 39.00 | 41.00 | 41.00 | -8.89% | 136,407,500 | 1.34 |
| Oct 14, 2026 | 45.00 | 50.00 | 43.00 | 45.00 | 45.00 | +2.27% | 136,173,000 | 1.36 |
| Oct 13, 2026 | 46.00 | 46.00 | 42.00 | 44.00 | 44.00 | -2.22% | 31,334,000 | 0.31 |
| Oct 12, 2026 | 48.00 | 53.00 | 44.00 | 45.00 | 45.00 | -6.25% | 164,267,300 | 1.66 |
| Oct 09, 2026 | 49.00 | 51.00 | 47.00 | 48.00 | 48.00 | 0.00% | 66,515,796 | 0.68 |
| Oct 08, 2026 | 50.00 | 52.00 | 47.00 | 48.00 | 48.00 | -5.88% | 147,085,900 | 1.54 |
| Oct 07, 2026 | 51.00 | 54.00 | 46.00 | 51.00 | 51.00 | +18.60% | 530,962,500 | 6.09 |
| Oct 06, 2026 | 45.00 | 46.00 | 42.00 | 43.00 | 43.00 | -2.27% | 37,390,500 | 0.43 |
| Oct 05, 2026 | 38.00 | 45.00 | 38.00 | 44.00 | 44.00 | +15.79% | 89,165,800 | 1.05 |
| Oct 02, 2026 | 34.00 | 40.00 | 34.00 | 38.00 | 38.00 | +11.76% | 71,001,900 | 0.83 |
| Oct 01, 2026 | 34.00 | 38.00 | 33.00 | 34.00 | 34.00 | -2.86% | 64,382,600 | 0.76 |
| Sep 30, 2026 | 37.00 | 49.00 | 34.00 | 35.00 | 35.00 | -5.41% | 399,635,500 | 5.08 |
| Sep 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -13.95% | 3,810,900 | 0.05 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 2,768,100 | 0.04 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 28,600 | 0.00 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 3,717,800 | 0.05 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 106,000 | 0.00 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 435,800 | 0.01 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 223,500 | 0.00 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 619,100 | 0.01 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 651,700 | 0.01 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 316,500 | 0.00 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 357,200 | 0.00 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 131,000 | 0.00 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 80,300 | 0.00 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 302,900 | 0.00 |
| Sep 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 424,000 | 0.01 |
| Sep 08, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 584,600 | 0.01 |
| Sep 07, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 351,100 | 0.00 |
| Sep 04, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 784,700 | 0.01 |
| Sep 03, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 784,800 | 0.01 |
