Price History - REAL

Kembali ke Company
Ticker: REAL
Company: PT Repower Asia Indonesia Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 60.00 60.00 55.00 56.00 71,366,500 0
03-Mar-2026 55.00 62.00 55.00 60.00 98,668,500 0
02-Mar-2026 56.00 57.00 54.00 55.00 61,313,900 0
27-Feb-2026 61.00 61.00 57.00 59.00 60,142,100 0
26-Feb-2026 63.00 64.00 59.00 61.00 76,904,000 0
25-Feb-2026 63.00 65.00 61.00 63.00 81,441,800 0
24-Feb-2026 64.00 66.00 62.00 62.00 119,295,300 0
23-Feb-2026 62.00 68.00 60.00 64.00 239,313,900 0
20-Feb-2026 63.00 63.00 61.00 62.00 48,280,600 0
19-Feb-2026 65.00 65.00 62.00 63.00 85,236,200 0
18-Feb-2026 64.00 65.00 62.00 64.00 100,446,900 0
13-Feb-2026 63.00 67.00 63.00 63.00 152,528,200 0
12-Feb-2026 64.00 66.00 61.00 62.00 137,736,800 0
11-Feb-2026 55.00 68.00 54.00 63.00 852,116,200 0
10-Feb-2026 52.00 61.00 52.00 54.00 683,283,100 0
09-Feb-2026 54.00 54.00 54.00 54.00 73,516,400 0
06-Feb-2026 65.00 65.00 62.00 63.00 48,348,000 0
05-Feb-2026 66.00 67.00 65.00 66.00 34,319,200 0
04-Feb-2026 68.00 69.00 65.00 66.00 49,781,200 0
03-Feb-2026 64.00 70.00 63.00 67.00 172,536,300 0
02-Feb-2026 73.00 73.00 64.00 64.00 110,404,700 0
30-Jan-2026 73.00 76.00 70.00 72.00 180,924,400 0
29-Jan-2026 70.00 76.00 60.00 72.00 285,131,700 0
28-Jan-2026 75.00 75.00 67.00 70.00 187,497,300 0
27-Jan-2026 77.00 77.00 74.00 76.00 107,635,900 0
26-Jan-2026 80.00 82.00 75.00 77.00 195,057,100 0
23-Jan-2026 81.00 82.00 77.00 79.00 165,000,300 0
22-Jan-2026 82.00 85.00 78.00 80.00 238,868,400 0
21-Jan-2026 98.00 98.00 83.00 83.00 1,027,251,900 0
20-Jan-2026 83.00 107.00 82.00 97.00 3,787,925,300 0
19-Jan-2026 79.00 84.00 77.00 83.00 331,500,700 0
15-Jan-2026 76.00 81.00 75.00 79.00 180,968,000 0
14-Jan-2026 79.00 80.00 75.00 76.00 131,314,700 0
13-Jan-2026 81.00 84.00 78.00 79.00 248,051,500 0
12-Jan-2026 77.00 85.00 75.00 80.00 777,390,600 0
09-Jan-2026 80.00 81.00 75.00 76.00 172,295,800 0
08-Jan-2026 76.00 81.00 73.00 79.00 633,524,200 0
07-Jan-2026 73.00 78.00 70.00 74.00 406,553,300 0
06-Jan-2026 75.00 75.00 71.00 72.00 111,887,300 0
05-Jan-2026 69.00 75.00 68.00 73.00 264,799,800 0
02-Jan-2026 70.00 70.00 67.00 69.00 68,566,700 0
30-Dec-2025 67.00 71.00 66.00 69.00 111,839,200 0
29-Dec-2025 66.00 68.00 66.00 67.00 56,398,600 0
24-Dec-2025 68.00 69.00 65.00 66.00 104,077,000 0
23-Dec-2025 67.00 71.00 66.00 68.00 134,655,000 0
22-Dec-2025 70.00 70.00 66.00 67.00 66,791,300 0
19-Dec-2025 70.00 71.00 68.00 69.00 67,675,600 0
18-Dec-2025 69.00 71.00 68.00 69.00 118,986,100 0
17-Dec-2025 71.00 71.00 68.00 70.00 93,975,000 0
16-Dec-2025 74.00 80.00 64.00 71.00 871,410,100 0
15-Dec-2025 79.00 80.00 74.00 74.00 121,239,000 0
12-Dec-2025 78.00 80.00 75.00 78.00 119,131,700 0
11-Dec-2025 79.00 84.00 75.00 78.00 353,919,600 0
10-Dec-2025 80.00 84.00 73.00 78.00 617,568,700 0