Price History - REAL

Kembali ke Company
Ticker: REAL
Company: PT Repower Asia Indonesia Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 49.00 51.00 47.00 48.00 66,515,800 0
08-Oct-2026 50.00 52.00 47.00 48.00 147,085,900 0
07-Oct-2026 51.00 54.00 46.00 51.00 530,962,500 0
06-Oct-2026 45.00 46.00 42.00 43.00 37,390,500 0
05-Oct-2026 38.00 45.00 38.00 44.00 89,165,800 0
02-Oct-2026 34.00 40.00 34.00 38.00 71,001,900 0
01-Oct-2026 34.00 38.00 33.00 34.00 64,382,600 0
30-Sep-2026 37.00 49.00 34.00 35.00 399,635,500 0
29-Sep-2026 37.00 37.00 37.00 37.00 3,810,900 0
28-Sep-2026 43.00 43.00 43.00 43.00 2,768,100 0
25-Sep-2026 50.00 50.00 50.00 50.00 28,600 0
24-Sep-2026 50.00 50.00 50.00 50.00 3,717,800 0
23-Sep-2026 50.00 50.00 50.00 50.00 106,000 0
22-Sep-2026 50.00 50.00 50.00 50.00 435,800 0
21-Sep-2026 50.00 50.00 50.00 50.00 223,500 0
18-Sep-2026 50.00 50.00 50.00 50.00 619,100 0
17-Sep-2026 50.00 50.00 50.00 50.00 651,700 0
16-Sep-2026 50.00 50.00 50.00 50.00 316,500 0
15-Sep-2026 50.00 50.00 50.00 50.00 357,200 0
14-Sep-2026 50.00 50.00 50.00 50.00 131,000 0
11-Sep-2026 50.00 50.00 50.00 50.00 80,300 0
10-Sep-2026 50.00 50.00 50.00 50.00 302,900 0
09-Sep-2026 50.00 50.00 50.00 50.00 424,000 0
08-Sep-2026 50.00 50.00 50.00 50.00 584,600 0
07-Sep-2026 50.00 50.00 50.00 50.00 351,100 0
04-Sep-2026 50.00 50.00 50.00 50.00 784,700 0
03-Sep-2026 50.00 50.00 50.00 50.00 784,800 0
02-Sep-2026 50.00 50.00 50.00 50.00 1,319,500 0
01-Sep-2026 50.00 50.00 50.00 50.00 1,023,600 0
31-Aug-2026 50.00 50.00 50.00 50.00 1,969,700 0
28-Aug-2026 50.00 50.00 50.00 50.00 1,611,400 0
27-Aug-2026 50.00 50.00 50.00 50.00 1,208,000 0
26-Aug-2026 50.00 51.00 50.00 50.00 13,719,200 0
24-Aug-2026 51.00 52.00 50.00 51.00 89,803,700 0
21-Aug-2026 50.00 51.00 50.00 51.00 176,995,000 0
20-Aug-2026 52.00 53.00 50.00 50.00 170,982,000 0
19-Aug-2026 52.00 53.00 50.00 52.00 196,533,900 0
18-Aug-2026 53.00 53.00 51.00 52.00 46,281,400 0
14-Aug-2026 53.00 53.00 51.00 53.00 37,378,900 0
13-Aug-2026 53.00 54.00 52.00 53.00 40,491,400 0
12-Aug-2026 53.00 54.00 52.00 53.00 60,528,100 0
11-Aug-2026 53.00 56.00 51.00 53.00 210,942,400 0
10-Aug-2026 52.00 54.00 51.00 53.00 83,442,500 0
07-Aug-2026 51.00 56.00 50.00 52.00 338,900,500 0
06-Aug-2026 51.00 52.00 50.00 51.00 52,041,200 0
05-Aug-2026 52.00 53.00 51.00 51.00 27,399,000 0
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