Price History - REAL

Kembali ke Company
Ticker: REAL
Company: PT Repower Asia Indonesia Tbk.
Date Open High Low Close Volume Value
06-Oct-2025 75.00 77.00 67.00 72.00 231,898,300 0
03-Oct-2025 80.00 81.00 73.00 75.00 92,214,100 0
02-Oct-2025 81.00 82.00 77.00 80.00 62,603,800 0
01-Oct-2025 79.00 86.00 79.00 81.00 160,740,900 0
30-Sep-2025 85.00 85.00 77.00 79.00 255,299,000 0
29-Sep-2025 88.00 89.00 82.00 85.00 120,046,700 0
26-Sep-2025 82.00 91.00 79.00 87.00 315,168,800 0
25-Sep-2025 91.00 91.00 79.00 82.00 276,411,600 0
24-Sep-2025 96.00 99.00 90.00 90.00 128,090,100 0
23-Sep-2025 100.00 102.00 95.00 96.00 180,268,500 0
22-Sep-2025 100.00 104.00 94.00 99.00 342,602,500 0
19-Sep-2025 96.00 103.00 89.00 96.00 287,481,700 0
18-Sep-2025 107.00 115.00 92.00 96.00 1,135,418,100 0
17-Sep-2025 98.00 98.00 98.00 98.00 0 0
16-Sep-2025 90.00 116.00 82.00 98.00 3,777,338,800 0
15-Sep-2025 67.00 89.00 67.00 89.00 1,694,511,800 0
12-Sep-2025 61.00 71.00 59.00 66.00 514,230,100 0
11-Sep-2025 64.00 68.00 60.00 62.00 175,245,900 0
10-Sep-2025 68.00 69.00 58.00 64.00 541,000,500 0
09-Sep-2025 74.00 74.00 60.00 67.00 1,322,144,000 0
08-Sep-2025 55.00 55.00 55.00 55.00 89,609,900 0
04-Sep-2025 49.00 50.00 49.00 50.00 45,959,600 0
03-Sep-2025 43.00 46.00 43.00 46.00 17,484,700 0
02-Sep-2025 41.00 43.00 41.00 43.00 5,421,100 0
01-Sep-2025 41.00 41.00 41.00 41.00 2,063,900 0
29-Aug-2025 42.00 42.00 41.00 41.00 2,651,500 0
28-Aug-2025 43.00 43.00 42.00 42.00 3,843,100 0
27-Aug-2025 43.00 43.00 39.00 43.00 23,101,100 0
26-Aug-2025 45.00 45.00 43.00 43.00 5,316,000 0
25-Aug-2025 45.00 45.00 43.00 44.00 18,488,800 0
22-Aug-2025 42.00 45.00 42.00 45.00 17,483,800 0
21-Aug-2025 43.00 43.00 42.00 42.00 2,335,000 0
20-Aug-2025 42.00 42.00 41.00 41.00 3,627,100 0
19-Aug-2025 43.00 43.00 43.00 43.00 4,654,500 0
15-Aug-2025 42.00 42.00 42.00 42.00 3,160,600 0
14-Aug-2025 42.00 42.00 42.00 42.00 1,756,400 0
13-Aug-2025 41.00 42.00 41.00 42.00 1,173,900 0
12-Aug-2025 41.00 41.00 41.00 41.00 2,113,400 0
11-Aug-2025 42.00 42.00 41.00 41.00 2,552,600 0
08-Aug-2025 42.00 42.00 42.00 42.00 874,300 0
07-Aug-2025 42.00 42.00 42.00 42.00 5,389,400 0
06-Aug-2025 43.00 43.00 41.00 42.00 3,259,800 0
05-Aug-2025 42.00 44.00 42.00 43.00 2,680,800 0
04-Aug-2025 45.00 45.00 42.00 42.00 6,772,700 0
01-Aug-2025 46.00 46.00 45.00 45.00 1,276,400 0
31-Jul-2025 48.00 48.00 46.00 46.00 3,623,100 0
30-Jul-2025 45.00 48.00 45.00 47.00 5,356,600 0
29-Jul-2025 45.00 45.00 44.00 44.00 4,165,000 0
28-Jul-2025 48.00 48.00 45.00 45.00 4,390,500 0
25-Jul-2025 49.00 49.00 49.00 49.00 6,535,900 0
24-Jul-2025 47.00 47.00 43.00 47.00 7,017,900 0
23-Jul-2025 46.00 46.00 43.00 43.00 8,963,700 0
22-Jul-2025 49.00 49.00 47.00 47.00 8,119,400 0
21-Jul-2025 45.00 46.00 45.00 46.00 11,855,300 0
18-Jul-2025 40.00 42.00 40.00 42.00 4,842,700 0
17-Jul-2025 43.00 43.00 43.00 43.00 3,998,200 0
16-Jul-2025 47.00 47.00 43.00 43.00 2,329,500 0
15-Jul-2025 47.00 48.00 46.00 47.00 5,400,200 0
14-Jul-2025 48.00 48.00 45.00 47.00 18,993,800 0
11-Jul-2025 42.00 44.00 42.00 44.00 12,027,300 0
10-Jul-2025 40.00 40.00 40.00 40.00 9,158,400 0
09-Jul-2025 46.00 46.00 44.00 44.00 5,971,300 0
08-Jul-2025 50.00 50.00 48.00 48.00 4,254,400 0
07-Jul-2025 52.00 52.00 50.00 50.00 11,471,800 0
04-Jul-2025 53.00 53.00 53.00 53.00 22,160,300 0
03-Jul-2025 54.00 54.00 52.00 53.00 33,669,700 0
02-Jul-2025 50.00 52.00 50.00 52.00 63,559,600 0
01-Jul-2025 50.00 50.00 50.00 50.00 55,261,200 0
30-Jun-2025 45.00 46.00 45.00 46.00 41,105,100 0
26-Jun-2025 40.00 42.00 40.00 42.00 19,789,800 0
25-Jun-2025 40.00 40.00 37.00 39.00 14,896,500 0
24-Jun-2025 37.00 37.00 37.00 37.00 12,870,300 0
23-Jun-2025 34.00 34.00 34.00 34.00 11,772,300 0
20-Jun-2025 31.00 31.00 31.00 31.00 2,520,000 0
19-Jun-2025 27.00 29.00 27.00 29.00 4,009,500 0
18-Jun-2025 28.00 28.00 27.00 27.00 6,547,000 0
17-Jun-2025 31.00 31.00 29.00 29.00 2,378,800 0
16-Jun-2025 32.00 32.00 32.00 32.00 412,700 0
13-Jun-2025 32.00 32.00 32.00 32.00 843,400 0
12-Jun-2025 32.00 32.00 32.00 32.00 962,800 0
11-Jun-2025 32.00 32.00 32.00 32.00 1,844,100 0
10-Jun-2025 33.00 33.00 32.00 32.00 1,172,200 0
05-Jun-2025 36.00 36.00 33.00 33.00 3,160,700 0
04-Jun-2025 37.00 37.00 36.00 36.00 1,402,700 0
03-Jun-2025 38.00 38.00 37.00 37.00 1,025,100 0
02-Jun-2025 38.00 38.00 38.00 38.00 6,072,300 0
28-May-2025 43.00 43.00 41.00 41.00 4,544,100 0
27-May-2025 42.00 45.00 41.00 45.00 13,014,700 0
26-May-2025 41.00 45.00 41.00 44.00 5,973,100 0
23-May-2025 45.00 45.00 45.00 45.00 8,626,600 0
22-May-2025 40.00 43.00 40.00 43.00 18,270,200 0
21-May-2025 38.00 40.00 38.00 40.00 7,868,500 0
20-May-2025 38.00 38.00 37.00 38.00 13,271,000 0
19-May-2025 41.00 41.00 41.00 41.00 7,665,900 0
16-May-2025 45.00 45.00 45.00 45.00 17,086,300 0
15-May-2025 45.00 45.00 43.00 45.00 31,510,300 0
14-May-2025 43.00 45.00 41.00 45.00 25,753,600 0
09-May-2025 41.00 41.00 41.00 41.00 21,425,200 0
08-May-2025 37.00 38.00 36.00 38.00 30,999,400 0
07-May-2025 32.00 35.00 32.00 35.00 66,411,900 0