Price History - REAL

Kembali ke Company
Ticker: REAL
Company: PT Repower Asia Indonesia Tbk.
Date Open High Low Close Volume Value
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
06-May-2025 32.00 32.00 32.00 32.00 32,122,500 0
05-May-2025 35.00 35.00 35.00 35.00 14,338,800 0
02-May-2025 38.00 38.00 38.00 38.00 44,995,500 0
30-Apr-2025 42.00 42.00 42.00 42.00 47,074,000 0
29-Apr-2025 46.00 46.00 46.00 46.00 26,921,000 0
28-Apr-2025 42.00 42.00 42.00 42.00 34,233,000 0
25-Apr-2025 39.00 39.00 39.00 39.00 13,925,400 0
24-Apr-2025 36.00 36.00 36.00 36.00 11,380,300 0
23-Apr-2025 33.00 33.00 33.00 33.00 22,157,200 0
22-Apr-2025 30.00 30.00 30.00 30.00 21,659,400 0
21-Apr-2025 28.00 28.00 28.00 28.00 7,186,200 0
17-Apr-2025 26.00 26.00 26.00 26.00 8,531,200 0
16-Apr-2025 24.00 24.00 24.00 24.00 17,532,200 0
15-Apr-2025 21.00 22.00 21.00 22.00 5,428,100 0
14-Apr-2025 19.00 20.00 19.00 20.00 17,469,900 0
11-Apr-2025 18.00 19.00 18.00 19.00 7,966,900 0
10-Apr-2025 18.00 18.00 18.00 18.00 7,775,200 0
09-Apr-2025 16.00 17.00 16.00 17.00 22,322,100 0
08-Apr-2025 17.00 17.00 16.00 16.00 15,195,100 0
27-Mar-2025 15.00 16.00 15.00 16.00 10,558,600 0
26-Mar-2025 14.00 15.00 13.00 15.00 7,238,100 0
25-Mar-2025 14.00 14.00 13.00 14.00 6,389,600 0
24-Mar-2025 13.00 14.00 12.00 14.00 6,372,200 0
21-Mar-2025 13.00 13.00 13.00 13.00 6,237,200 0
20-Mar-2025 12.00 13.00 12.00 13.00 10,399,800 0
19-Mar-2025 11.00 12.00 11.00 12.00 17,310,300 0
18-Mar-2025 11.00 11.00 11.00 11.00 5,672,100 0
17-Mar-2025 11.00 11.00 10.00 11.00 5,893,300 0
14-Mar-2025 12.00 12.00 11.00 11.00 5,387,300 0
13-Mar-2025 12.00 12.00 12.00 12.00 16,119,200 0
12-Mar-2025 11.00 11.00 11.00 11.00 10,272,600 0
11-Mar-2025 10.00 11.00 10.00 11.00 8,844,000 0
10-Mar-2025 10.00 10.00 9.00 10.00 11,002,100 0
07-Mar-2025 10.00 10.00 9.00 10.00 5,083,700 0
06-Mar-2025 9.00 10.00 9.00 10.00 1,901,700 0
05-Mar-2025 9.00 10.00 9.00 9.00 2,523,900 0
04-Mar-2025 9.00 9.00 9.00 9.00 4,743,200 0
03-Mar-2025 8.00 9.00 8.00 9.00 7,701,000 0
28-Feb-2025 9.00 9.00 8.00 8.00 3,703,200 0
27-Feb-2025 9.00 9.00 9.00 9.00 2,611,800 0
26-Feb-2025 9.00 9.00 9.00 9.00 2,089,500 0
25-Feb-2025 9.00 9.00 9.00 9.00 6,571,700 0
24-Feb-2025 10.00 10.00 9.00 9.00 3,103,200 0
21-Feb-2025 10.00 10.00 9.00 10.00 706,300 0
20-Feb-2025 9.00 10.00 9.00 10.00 1,735,200 0
19-Feb-2025 9.00 10.00 9.00 10.00 3,354,600 0
18-Feb-2025 9.00 10.00 9.00 10.00 457,900 0
17-Feb-2025 9.00 10.00 9.00 10.00 8,019,800 0
14-Feb-2025 9.00 9.00 9.00 9.00 2,106,400 0
13-Feb-2025 8.00 9.00 8.00 9.00 12,579,600 0
12-Feb-2025 8.00 9.00 8.00 8.00 38,525,900 0
11-Feb-2025 8.00 9.00 8.00 9.00 2,589,800 0
10-Feb-2025 9.00 9.00 8.00 8.00 751,600 0
07-Feb-2025 9.00 9.00 8.00 9.00 1,246,700 0