Price History - REAL

Kembali ke Company
Ticker: REAL
Company: PT Repower Asia Indonesia Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 52.00 54.00 51.00 52.00 46,073,600 0
03-Aug-2026 52.00 54.00 51.00 52.00 92,099,500 0
31-Jul-2026 50.00 53.00 50.00 51.00 85,591,900 0
30-Jul-2026 50.00 51.00 50.00 50.00 44,006,600 0
29-Jul-2026 50.00 51.00 50.00 50.00 58,024,200 0
28-Jul-2026 51.00 51.00 50.00 50.00 57,154,600 0
27-Jul-2026 52.00 53.00 50.00 51.00 117,294,700 0
24-Jul-2026 54.00 58.00 50.00 51.00 600,347,300 0
23-Jul-2026 50.00 66.00 50.00 53.00 1,835,118,700 0
22-Jul-2026 51.00 52.00 50.00 50.00 81,797,900 0
21-Jul-2026 50.00 53.00 50.00 51.00 83,387,400 0
20-Jul-2026 50.00 51.00 50.00 50.00 21,668,500 0
17-Jul-2026 50.00 51.00 50.00 50.00 6,316,800 0
16-Jul-2026 50.00 51.00 50.00 50.00 47,697,600 0
15-Jul-2026 50.00 52.00 50.00 50.00 85,514,500 0
14-Jul-2026 50.00 50.00 50.00 50.00 631,200 0
13-Jul-2026 50.00 50.00 50.00 50.00 341,500 0
10-Jul-2026 50.00 50.00 50.00 50.00 1,324,700 0
09-Jul-2026 50.00 50.00 50.00 50.00 435,400 0
08-Jul-2026 50.00 50.00 50.00 50.00 2,983,100 0
07-Jul-2026 50.00 52.00 50.00 50.00 114,474,900 0
06-Jul-2026 50.00 50.00 50.00 50.00 1,204,200 0
03-Jul-2026 50.00 50.00 50.00 50.00 462,200 0
02-Jul-2026 50.00 50.00 50.00 50.00 709,800 0
01-Jul-2026 50.00 50.00 50.00 50.00 722,800 0
30-Jun-2026 50.00 50.00 50.00 50.00 2,890,700 0
29-Jun-2026 50.00 51.00 50.00 50.00 8,509,500 0
26-Jun-2026 51.00 51.00 50.00 50.00 7,363,200 0
25-Jun-2026 50.00 51.00 50.00 51.00 11,138,800 0
24-Jun-2026 50.00 52.00 50.00 50.00 44,328,300 0
23-Jun-2026 50.00 51.00 50.00 50.00 1,320,100 0
22-Jun-2026 50.00 51.00 50.00 50.00 12,372,700 0
19-Jun-2026 51.00 51.00 50.00 50.00 18,503,100 0
18-Jun-2026 50.00 51.00 50.00 51.00 14,543,500 0
17-Jun-2026 51.00 53.00 50.00 51.00 59,379,600 0
15-Jun-2026 50.00 53.00 50.00 51.00 47,685,000 0
12-Jun-2026 50.00 51.00 50.00 50.00 24,971,600 0
11-Jun-2026 50.00 51.00 50.00 50.00 13,020,900 0
10-Jun-2026 50.00 51.00 50.00 51.00 56,500,400 0
09-Jun-2026 50.00 52.00 50.00 50.00 71,861,200 0
08-Jun-2026 50.00 50.00 50.00 50.00 832,000 0
05-Jun-2026 50.00 50.00 50.00 50.00 552,300 0
04-Jun-2026 50.00 50.00 50.00 50.00 263,800 0
03-Jun-2026 50.00 51.00 50.00 50.00 2,471,900 0
02-Jun-2026 50.00 51.00 50.00 50.00 15,047,200 0
29-May-2026 50.00 51.00 50.00 51.00 20,104,000 0
28-May-2026 50.00 50.00 50.00 50.00 0 0
27-May-2026 50.00 50.00 50.00 50.00 0 0
26-May-2026 50.00 50.00 50.00 50.00 752,400 0
25-May-2026 50.00 51.00 50.00 50.00 20,034,000 0
22-May-2026 50.00 50.00 50.00 50.00 2,682,100 0
21-May-2026 50.00 50.00 50.00 50.00 3,734,100 0
20-May-2026 51.00 52.00 50.00 50.00 64,003,900 0
19-May-2026 52.00 53.00 50.00 51.00 46,786,600 0
18-May-2026 52.00 53.00 50.00 52.00 54,427,300 0
15-May-2026 53.00 53.00 53.00 53.00 0 0
14-May-2026 53.00 53.00 53.00 53.00 0 0
13-May-2026 53.00 53.00 52.00 53.00 21,480,200 0
12-May-2026 54.00 54.00 52.00 53.00 31,595,800 0
11-May-2026 55.00 55.00 52.00 53.00 53,370,900 0
08-May-2026 56.00 57.00 54.00 55.00 33,068,700 0
07-May-2026 57.00 58.00 55.00 56.00 34,234,600 0
06-May-2026 56.00 58.00 55.00 56.00 59,290,300 0
05-May-2026 55.00 58.00 54.00 56.00 67,416,900 0
04-May-2026 56.00 56.00 54.00 55.00 45,405,900 0
30-Apr-2026 56.00 57.00 54.00 56.00 48,002,500 0
29-Apr-2026 57.00 61.00 55.00 56.00 157,720,200 0
28-Apr-2026 58.00 58.00 55.00 57.00 49,614,600 0
27-Apr-2026 57.00 60.00 55.00 57.00 77,777,700 0
24-Apr-2026 60.00 61.00 54.00 55.00 88,066,900 0
23-Apr-2026 63.00 63.00 57.00 60.00 254,570,200 0
22-Apr-2026 54.00 67.00 53.00 62.00 862,945,000 0
21-Apr-2026 56.00 56.00 53.00 54.00 43,007,400 0
20-Apr-2026 55.00 57.00 55.00 55.00 39,516,200 0
17-Apr-2026 56.00 58.00 54.00 56.00 94,576,600 0
16-Apr-2026 53.00 57.00 53.00 55.00 89,121,900 0
15-Apr-2026 56.00 57.00 53.00 53.00 128,005,300 0
14-Apr-2026 50.00 58.00 50.00 55.00 526,650,100 0
13-Apr-2026 50.00 50.00 50.00 50.00 2,556,700 0
10-Apr-2026 50.00 50.00 50.00 50.00 3,694,900 0
09-Apr-2026 50.00 50.00 50.00 50.00 1,979,300 0
08-Apr-2026 50.00 50.00 50.00 50.00 3,052,900 0
07-Apr-2026 50.00 50.00 50.00 50.00 2,531,100 0
06-Apr-2026 50.00 50.00 50.00 50.00 564,500 0
02-Apr-2026 50.00 50.00 50.00 50.00 1,369,400 0
01-Apr-2026 50.00 50.00 50.00 50.00 6,525,500 0
31-Mar-2026 50.00 51.00 50.00 50.00 12,002,400 0
30-Mar-2026 50.00 51.00 50.00 51.00 25,044,000 0
27-Mar-2026 51.00 51.00 50.00 51.00 27,900,000 0
26-Mar-2026 53.00 54.00 50.00 51.00 31,637,500 0
25-Mar-2026 50.00 54.00 50.00 52.00 78,912,200 0
17-Mar-2026 50.00 51.00 50.00 50.00 10,406,400 0
16-Mar-2026 51.00 52.00 50.00 50.00 46,484,600 0
13-Mar-2026 52.00 53.00 50.00 51.00 54,706,600 0
12-Mar-2026 53.00 53.00 51.00 51.00 25,169,400 0
11-Mar-2026 52.00 54.00 51.00 52.00 24,912,700 0
10-Mar-2026 53.00 58.00 51.00 52.00 93,932,200 0
09-Mar-2026 56.00 56.00 50.00 53.00 77,149,900 0
06-Mar-2026 59.00 60.00 55.00 56.00 49,020,300 0
05-Mar-2026 57.00 60.00 56.00 59.00 50,317,600 0