PT Remala Abadi Tbk (IDX:DATA)
Indonesia
· Delayed Price · Currency is IDR 4,090.00
+50.00 (1.24%)
Sep 29, 2025, 11:50 AM WIB
PT Remala Abadi Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,020.00 | 4,140.00 | 4,020.00 | 4,040.00 | 4,040.00 | -0.98% | 2,054,600 |
| Sep 25, 2025 | 4,070.00 | 4,310.00 | 3,940.00 | 4,080.00 | 4,080.00 | 0.49% | 9,202,300 |
| Sep 24, 2025 | 4,180.00 | 4,200.00 | 3,960.00 | 4,060.00 | 4,060.00 | -2.87% | 8,100,000 |
| Sep 23, 2025 | 4,310.00 | 4,410.00 | 4,010.00 | 4,180.00 | 4,180.00 | -3.24% | 16,796,700 |
| Sep 22, 2025 | 4,650.00 | 4,800.00 | 4,140.00 | 4,320.00 | 4,320.00 | -8.09% | 16,370,600 |
| Sep 19, 2025 | 4,430.00 | 4,700.00 | 4,430.00 | 4,700.00 | 4,700.00 | 9.81% | 2,806,800 |
| Sep 18, 2025 | 4,100.00 | 4,340.00 | 4,100.00 | 4,280.00 | 4,280.00 | 4.65% | 2,054,100 |
| Sep 17, 2025 | 3,810.00 | 4,100.00 | 3,810.00 | 4,090.00 | 4,090.00 | 8.20% | 3,119,700 |
| Sep 16, 2025 | 4,210.00 | 4,450.00 | 3,780.00 | 3,780.00 | 3,780.00 | -6.67% | 13,074,500 |
| Sep 15, 2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | -10.00% | 4,718,600 |
| Sep 12, 2025 | 5,075.00 | 5,075.00 | 4,500.00 | 4,500.00 | 4,500.00 | -10.00% | 7,345,400 |
| Sep 11, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 9.65% | 7,824,900 |
| Sep 10, 2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | - |
| Sep 9, 2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | - |
| Sep 8, 2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | - |
| Sep 4, 2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | - |
| Sep 3, 2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | - |
| Sep 2, 2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | - |
| Sep 1, 2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | - |
| Aug 29, 2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | - |
| Aug 28, 2025 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | - |
| Aug 27, 2025 | 4,000.00 | 4,730.00 | 3,970.00 | 4,560.00 | 4,560.00 | 20.32% | 46,708,900 |
| Aug 26, 2025 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | - | - |
| Aug 25, 2025 | 3,290.00 | 3,820.00 | 3,190.00 | 3,790.00 | 3,790.00 | 23.86% | 35,824,800 |
| Aug 22, 2025 | 3,190.00 | 3,260.00 | 2,730.00 | 3,060.00 | 3,060.00 | 3.73% | 36,164,500 |
| Aug 21, 2025 | 2,550.00 | 2,950.00 | 2,470.00 | 2,950.00 | 2,950.00 | 25.00% | 62,042,300 |
| Aug 20, 2025 | 2,000.00 | 2,360.00 | 1,940.00 | 2,360.00 | 2,360.00 | 24.54% | 62,042,300 |
| Aug 19, 2025 | 1,910.00 | 1,930.00 | 1,845.00 | 1,895.00 | 1,895.00 | - | 31,390,500 |
| Aug 18, 2025 | 1,910.00 | 1,930.00 | 1,845.00 | 1,895.00 | 1,895.00 | - | 4,632,700 |
| Aug 15, 2025 | 1,945.00 | 1,975.00 | 1,885.00 | 1,895.00 | 1,895.00 | - | 4,375,200 |
| Aug 14, 2025 | 1,945.00 | 1,975.00 | 1,885.00 | 1,895.00 | 1,895.00 | -1.30% | 5,035,400 |
| Aug 13, 2025 | 1,950.00 | 1,975.00 | 1,915.00 | 1,920.00 | 1,920.00 | -1.54% | 4,832,700 |
| Aug 12, 2025 | 1,985.00 | 2,020.00 | 1,905.00 | 1,950.00 | 1,950.00 | -1.02% | 12,270,000 |
| Aug 11, 2025 | 1,955.00 | 2,040.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1.29% | 24,286,500 |
| Aug 8, 2025 | 1,800.00 | 2,030.00 | 1,750.00 | 1,945.00 | 1,945.00 | 4.29% | 17,966,200 |
| Aug 7, 2025 | 1,900.00 | 1,910.00 | 1,830.00 | 1,865.00 | 1,865.00 | -1.06% | 5,484,700 |
| Aug 6, 2025 | 1,905.00 | 1,925.00 | 1,860.00 | 1,885.00 | 1,885.00 | -0.26% | 4,345,700 |
| Aug 5, 2025 | 1,880.00 | 1,905.00 | 1,825.00 | 1,890.00 | 1,890.00 | 0.53% | 3,643,300 |
| Aug 4, 2025 | 1,905.00 | 1,975.00 | 1,845.00 | 1,880.00 | 1,880.00 | 0.27% | 11,377,700 |
| Aug 1, 2025 | 1,810.00 | 1,900.00 | 1,775.00 | 1,875.00 | 1,875.00 | 3.31% | 4,755,900 |
| Jul 31, 2025 | 1,930.00 | 1,940.00 | 1,810.00 | 1,815.00 | 1,815.00 | -5.96% | 11,672,200 |
| Jul 30, 2025 | 1,975.00 | 2,000.00 | 1,895.00 | 1,930.00 | 1,930.00 | -1.03% | 13,630,300 |
| Jul 29, 2025 | 1,890.00 | 1,950.00 | 1,820.00 | 1,950.00 | 1,950.00 | 4.56% | 12,368,600 |
| Jul 28, 2025 | 1,770.00 | 1,870.00 | 1,755.00 | 1,865.00 | 1,865.00 | 6.27% | 9,764,600 |
| Jul 25, 2025 | 1,780.00 | 1,960.00 | 1,750.00 | 1,755.00 | 1,755.00 | -1.96% | 26,871,600 |
| Jul 24, 2025 | 1,750.00 | 1,860.00 | 1,670.00 | 1,790.00 | 1,790.00 | 3.47% | 15,387,500 |
| Jul 23, 2025 | 1,830.00 | 1,840.00 | 1,645.00 | 1,730.00 | 1,730.00 | -4.95% | 20,513,800 |
| Jul 22, 2025 | 1,540.00 | 1,905.00 | 1,515.00 | 1,820.00 | 1,820.00 | 19.34% | 76,636,300 |
| Jul 21, 2025 | 1,530.00 | 1,565.00 | 1,470.00 | 1,525.00 | 1,525.00 | - | 22,088,800 |
| Jul 18, 2025 | 1,465.00 | 1,535.00 | 1,415.00 | 1,525.00 | 1,525.00 | 5.54% | 28,976,700 |