Jakarta - Delayed Quote
IDR
PT Repower Asia Indonesia Tbk (REAL.JK)
30.00
-2.00
(-6.25%)
At close: 4:06:20 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
33.00
34.00
30.00
30.00
30.00
27,609,600
Nov 2, 2026
32.00
34.00
30.00
32.00
32.00
10,875,700
Oct 30, 2026
31.00
35.00
30.00
32.00
32.00
50,068,400
Oct 29, 2026
33.00
34.00
32.00
32.00
32.00
15,296,200
Oct 28, 2026
34.00
35.00
33.00
34.00
34.00
54,763,400
Oct 27, 2026
38.00
39.00
35.00
35.00
35.00
59,789,900
Oct 26, 2026
40.00
40.00
37.00
37.00
37.00
72,948,900
Oct 23, 2026
40.00
44.00
39.00
39.00
39.00
70,502,900
Oct 22, 2026
36.00
43.00
34.00
40.00
40.00
65,838,800
Oct 21, 2026
36.00
38.00
33.00
36.00
36.00
47,597,100
Oct 20, 2026
31.00
37.00
31.00
35.00
35.00
51,944,000
Oct 19, 2026
33.00
33.00
33.00
33.00
33.00
4,552,800
Oct 16, 2026
35.00
38.00
35.00
35.00
35.00
60,580,600
Oct 15, 2026
47.00
47.00
39.00
41.00
41.00
136,407,500
Oct 14, 2026
45.00
50.00
43.00
45.00
45.00
136,173,000
Oct 13, 2026
46.00
46.00
42.00
44.00
44.00
31,334,000
Oct 12, 2026
48.00
53.00
44.00
45.00
45.00
164,267,300
Oct 9, 2026
49.00
51.00
47.00
48.00
48.00
66,515,800
Oct 8, 2026
50.00
52.00
47.00
48.00
48.00
147,085,900
Oct 7, 2026
51.00
54.00
46.00
51.00
51.00
530,962,500
Oct 6, 2026
45.00
46.00
42.00
43.00
43.00
37,390,500
Oct 5, 2026
38.00
45.00
38.00
44.00
44.00
89,165,800
Oct 2, 2026
34.00
40.00
34.00
38.00
38.00
71,001,900
Oct 1, 2026
34.00
38.00
33.00
34.00
34.00
64,382,600
Sep 30, 2026
37.00
49.00
34.00
35.00
35.00
399,635,500
Sep 29, 2026
37.00
37.00
37.00
37.00
37.00
3,810,900
Sep 28, 2026
43.00
43.00
43.00
43.00
43.00
2,768,100
Sep 25, 2026
50.00
50.00
50.00
50.00
50.00
28,600
Sep 24, 2026
50.00
50.00
50.00
50.00
50.00
3,717,800
Sep 23, 2026
50.00
50.00
50.00
50.00
50.00
106,000
Sep 22, 2026
50.00
50.00
50.00
50.00
50.00
435,800
Sep 21, 2026
50.00
50.00
50.00
50.00
50.00
223,500
Sep 18, 2026
50.00
50.00
50.00
50.00
50.00
619,100
Sep 17, 2026
50.00
50.00
50.00
50.00
50.00
651,700
Sep 16, 2026
50.00
50.00
50.00
50.00
50.00
316,500
Sep 15, 2026
50.00
50.00
50.00
50.00
50.00
357,200
Sep 14, 2026
50.00
50.00
50.00
50.00
50.00
131,000
Sep 11, 2026
50.00
50.00
50.00
50.00
50.00
80,300
Sep 10, 2026
50.00
50.00
50.00
50.00
50.00
302,900
Sep 9, 2026
50.00
50.00
50.00
50.00
50.00
424,000
Sep 8, 2026
50.00
50.00
50.00
50.00
50.00
584,600
Sep 7, 2026
50.00
50.00
50.00
50.00
50.00
351,100
Sep 4, 2026
50.00
50.00
50.00
50.00
50.00
784,700
Sep 3, 2026
50.00
50.00
50.00
50.00
50.00
784,800
Sep 2, 2026
50.00
50.00
50.00
50.00
50.00
1,319,500
Sep 1, 2026
50.00
50.00
50.00
50.00
50.00
1,023,600
Aug 31, 2026
50.00
50.00
50.00
50.00
50.00
1,969,700
Aug 28, 2026
50.00
50.00
50.00
50.00
50.00
1,611,400
Aug 27, 2026
50.00
50.00
50.00
50.00
50.00
1,208,000
Aug 26, 2026
50.00
51.00
50.00
50.00
50.00
13,719,200
Aug 24, 2026
51.00
52.00
50.00
51.00
51.00
89,803,700
Aug 21, 2026
50.00
51.00
50.00
51.00
51.00
176,995,000
Aug 20, 2026
52.00
53.00
50.00
50.00
50.00
170,982,000
Aug 19, 2026
52.00
53.00
50.00
52.00
52.00
196,533,900
Aug 18, 2026
53.00
53.00
51.00
52.00
52.00
46,281,400
Aug 14, 2026
53.00
53.00
51.00
53.00
53.00
37,378,900
Aug 13, 2026
53.00
54.00
52.00
53.00
53.00
40,491,400
Aug 12, 2026
53.00
54.00
52.00
53.00
53.00
60,528,100
Aug 11, 2026
53.00
56.00
51.00
53.00
53.00
210,942,400
Aug 10, 2026
52.00
54.00
51.00
53.00
53.00
83,442,500
Aug 7, 2026
51.00
56.00
50.00
52.00
52.00
338,900,500
Aug 6, 2026
51.00
52.00
50.00
51.00
51.00
52,041,200
Aug 5, 2026
52.00
53.00
51.00
51.00
51.00
27,399,000
Aug 4, 2026
52.00
54.00
51.00
52.00
52.00
46,073,600
Aug 3, 2026
52.00
54.00
51.00
52.00
52.00
92,099,500
Jul 31, 2026
50.00
53.00
50.00
51.00
51.00
85,591,900
Jul 30, 2026
50.00
51.00
50.00
50.00
50.00
44,006,600
Jul 29, 2026
50.00
51.00
50.00
50.00
50.00
58,024,200
Jul 28, 2026
51.00
51.00
50.00
50.00
50.00
57,154,600
Jul 27, 2026
52.00
53.00
50.00
51.00
51.00
117,294,700
Jul 24, 2026
54.00
58.00
50.00
51.00
51.00
600,347,300
Jul 23, 2026
50.00
66.00
50.00
53.00
53.00
1,835,118,700
Jul 22, 2026
51.00
52.00
50.00
50.00
50.00
81,797,900
Jul 21, 2026
50.00
53.00
50.00
51.00
51.00
83,387,400
Jul 20, 2026
50.00
51.00
50.00
50.00
50.00
21,668,500
Jul 17, 2026
50.00
51.00
50.00
50.00
50.00
6,316,800
Jul 16, 2026
50.00
51.00
50.00
50.00
50.00
47,697,600
Jul 15, 2026
50.00
52.00
50.00
50.00
50.00
85,514,500
Jul 14, 2026
50.00
50.00
50.00
50.00
50.00
631,200
Jul 13, 2026
50.00
50.00
50.00
50.00
50.00
341,500
Jul 10, 2026
50.00
50.00
50.00
50.00
50.00
1,324,700
Jul 9, 2026
50.00
50.00
50.00
50.00
50.00
435,400
Jul 8, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
50.00
50.00
50.00
50.00
50.00
2,983,100
Jul 7, 2026
50.00
52.00
50.00
50.00
49.99
114,474,900
Jul 6, 2026
50.00
50.00
50.00
50.00
49.99
1,204,200
Jul 3, 2026
50.00
50.00
50.00
50.00
49.99
462,200
Jul 2, 2026
50.00
50.00
50.00
50.00
49.99
709,800
Jul 1, 2026
50.00
50.00
50.00
50.00
49.99
722,800
Jun 30, 2026
50.00
50.00
50.00
50.00
49.99
2,890,700
Jun 29, 2026
50.00
51.00
50.00
50.00
49.99
8,509,500
Jun 26, 2026
51.00
51.00
50.00
50.00
49.99
7,363,200
Jun 25, 2026
50.00
51.00
50.00
51.00
50.99
11,138,800
Jun 24, 2026
50.00
52.00
50.00
50.00
49.99
44,328,300
Jun 23, 2026
50.00
51.00
50.00
50.00
49.99
1,320,100
Jun 22, 2026
50.00
51.00
50.00
50.00
49.99
12,372,700
Jun 19, 2026
51.00
51.00
50.00
50.00
49.99
18,503,100
Jun 18, 2026
50.00
51.00
50.00
51.00
50.99
14,543,500
Jun 17, 2026
51.00
53.00
50.00
51.00
50.99
59,379,600
Jun 15, 2026
50.00
53.00
50.00
51.00
50.99
47,685,000
Jun 12, 2026
50.00
51.00
50.00
50.00
49.99
24,971,600
Jun 11, 2026
50.00
51.00
50.00
50.00
49.99
13,020,900
Jun 10, 2026
50.00
51.00
50.00
51.00
50.99
56,500,400
Jun 9, 2026
50.00
52.00
50.00
50.00
49.99
71,861,200
Jun 8, 2026
50.00
50.00
50.00
50.00
49.99
832,000
Jun 5, 2026
50.00
50.00
50.00
50.00
49.99
552,300
Jun 4, 2026
50.00
50.00
50.00
50.00
49.99
263,800
Jun 3, 2026
50.00
51.00
50.00
50.00
49.99
2,471,900
Jun 2, 2026
50.00
51.00
50.00
50.00
49.99
15,047,200
May 29, 2026
50.00
51.00
50.00
51.00
50.99
20,104,000
May 26, 2026
50.00
50.00
50.00
50.00
49.99
752,400
May 25, 2026
50.00
51.00
50.00
50.00
49.99
20,034,000
May 22, 2026
50.00
50.00
50.00
50.00
49.99
2,682,100
May 21, 2026
50.00
50.00
50.00
50.00
49.99
3,734,100
May 20, 2026
51.00
52.00
50.00
50.00
49.99
64,003,900
May 19, 2026
52.00
53.00
50.00
51.00
50.99
46,786,600
May 18, 2026
52.00
53.00
50.00
52.00
51.99
54,427,300
May 13, 2026
53.00
53.00
52.00
53.00
52.99
21,480,200
May 12, 2026
54.00
54.00
52.00
53.00
52.99
31,595,800
May 11, 2026
55.00
55.00
52.00
53.00
52.99
53,370,900
May 8, 2026
56.00
57.00
54.00
55.00
54.99
33,068,700
May 7, 2026
57.00
58.00
55.00
56.00
55.99
34,234,600
May 6, 2026
56.00
58.00
55.00
56.00
55.99
59,290,300
May 5, 2026
55.00
58.00
54.00
56.00
55.99
67,416,900
May 4, 2026
56.00
56.00
54.00
55.00
54.99
45,405,900
Apr 30, 2026
56.00
57.00
54.00
56.00
55.99
48,002,500
Apr 29, 2026
57.00
61.00
55.00
56.00
55.99
157,720,200
Apr 28, 2026
58.00
58.00
55.00
57.00
56.99
49,614,600
Apr 27, 2026
57.00
60.00
55.00
57.00
56.99
77,777,700
Apr 24, 2026
60.00
61.00
54.00
55.00
54.99
88,066,900
Apr 23, 2026
63.00
63.00
57.00
60.00
59.99
254,570,200
Apr 22, 2026
54.00
67.00
53.00
62.00
61.99
862,945,000
Apr 21, 2026
56.00
56.00
53.00
54.00
53.99
43,007,400
Apr 20, 2026
55.00
57.00
55.00
55.00
54.99
39,516,200
Apr 17, 2026
56.00
58.00
54.00
56.00
55.99
94,576,600
Apr 16, 2026
53.00
57.00
53.00
55.00
54.99
89,121,900
Apr 15, 2026
56.00
57.00
53.00
53.00
52.99
128,005,300
Apr 14, 2026
50.00
58.00
50.00
55.00
54.99
526,650,100
Apr 13, 2026
50.00
50.00
50.00
50.00
49.99
2,556,700
Apr 10, 2026
50.00
50.00
50.00
50.00
49.99
3,694,900
Apr 9, 2026
50.00
50.00
50.00
50.00
49.99
1,979,300
Apr 8, 2026
50.00
50.00
50.00
50.00
49.99
3,052,900
Apr 7, 2026
50.00
50.00
50.00
50.00
49.99
2,531,100
Apr 6, 2026
50.00
50.00
50.00
50.00
49.99
564,500
Apr 2, 2026
50.00
50.00
50.00
50.00
49.99
1,369,400
Apr 1, 2026
50.00
50.00
50.00
50.00
49.99
6,525,500
Mar 31, 2026
50.00
51.00
50.00
50.00
49.99
12,002,400
Mar 30, 2026
50.00
51.00
50.00
51.00
50.99
25,044,000
Mar 27, 2026
51.00
51.00
50.00
51.00
50.99
27,900,000
Mar 26, 2026
53.00
54.00
50.00
51.00
50.99
31,637,500
Mar 25, 2026
50.00
54.00
50.00
52.00
51.99
78,912,200
Mar 17, 2026
50.00
51.00
50.00
50.00
49.99
10,406,400
Mar 16, 2026
51.00
52.00
50.00
50.00
49.99
46,484,600
Mar 13, 2026
52.00
53.00
50.00
51.00
50.99
54,706,600
Mar 12, 2026
53.00
53.00
51.00
51.00
50.99
25,169,400
Mar 11, 2026
52.00
54.00
51.00
52.00
51.99
24,912,700
Mar 10, 2026
53.00
58.00
51.00
52.00
51.99
93,932,200
Mar 9, 2026
56.00
56.00
50.00
53.00
52.99
77,149,900
Mar 6, 2026
59.00
60.00
55.00
56.00
55.99
49,020,300
Mar 5, 2026
57.00
60.00
56.00
59.00
58.99
50,317,600
Mar 4, 2026
60.00
60.00
55.00
56.00
55.99
71,366,500
Mar 3, 2026
55.00
62.00
55.00
60.00
59.99
98,668,500
Mar 2, 2026
56.00
57.00
54.00
55.00
54.99
61,313,900
Feb 27, 2026
61.00
61.00
57.00
59.00
58.99
60,142,100
Feb 26, 2026
63.00
64.00
59.00
61.00
60.99
76,904,000
Feb 25, 2026
63.00
65.00
61.00
63.00
62.99
81,441,800
Feb 24, 2026
64.00
66.00
62.00
62.00
61.99
119,295,300
Feb 23, 2026
62.00
68.00
60.00
64.00
63.99
239,313,900
Feb 20, 2026
63.00
63.00
61.00
62.00
61.99
48,280,600
Feb 19, 2026
65.00
65.00
62.00
63.00
62.99
85,236,200
Feb 18, 2026
64.00
65.00
62.00
64.00
63.99
100,446,900
Feb 13, 2026
63.00
67.00
63.00
63.00
62.99
152,528,200
Feb 12, 2026
64.00
66.00
61.00
62.00
61.99
137,736,800
Feb 11, 2026
55.00
68.00
54.00
63.00
62.99
852,116,200
Feb 10, 2026
52.00
61.00
52.00
54.00
53.99
683,283,100
Feb 9, 2026
54.00
54.00
54.00
54.00
53.99
73,516,400
Feb 6, 2026
65.00
65.00
62.00
63.00
62.99
48,348,000
Feb 5, 2026
66.00
67.00
65.00
66.00
65.99
34,319,200
Feb 4, 2026
68.00
69.00
65.00
66.00
65.99
49,781,200
Feb 3, 2026
64.00
70.00
63.00
67.00
66.99
172,536,300
Feb 2, 2026
73.00
73.00
64.00
64.00
63.99
110,404,700
Jan 30, 2026
73.00
76.00
70.00
72.00
71.99
180,924,400
Jan 29, 2026
70.00
76.00
60.00
72.00
71.99
285,131,700
Jan 28, 2026
75.00
75.00
67.00
70.00
69.99
187,497,300
Jan 27, 2026
77.00
77.00
74.00
76.00
75.99
107,635,900
Jan 26, 2026
80.00
82.00
75.00
77.00
76.99
195,057,100
Jan 23, 2026
81.00
82.00
77.00
79.00
78.99
165,000,300
Jan 22, 2026
82.00
85.00
78.00
80.00
79.99
238,868,400
Jan 21, 2026
98.00
98.00
83.00
83.00
82.99
1,027,251,900
Jan 20, 2026
83.00
107.00
82.00
97.00
96.99
3,787,925,300
Jan 19, 2026
79.00
84.00
77.00
83.00
82.99
331,500,700
Jan 15, 2026
76.00
81.00
75.00
79.00
78.99
180,968,000
Jan 14, 2026
79.00
80.00
75.00
76.00
75.99
131,314,700
Jan 13, 2026
81.00
84.00
78.00
79.00
78.99
248,051,500
Jan 12, 2026
77.00
85.00
75.00
80.00
79.99
777,390,600
Jan 9, 2026
80.00
81.00
75.00
76.00
75.99
172,295,800
Jan 8, 2026
76.00
81.00
73.00
79.00
78.99
633,524,200
Jan 7, 2026
73.00
78.00
70.00
74.00
73.99
406,553,300
Jan 6, 2026
75.00
75.00
71.00
72.00
71.99
111,887,300
Jan 5, 2026
69.00
75.00
68.00
73.00
72.99
264,799,800
Jan 2, 2026
70.00
70.00
67.00
69.00
68.99
68,566,700
Dec 30, 2025
67.00
71.00
66.00
69.00
68.99
111,839,200
Dec 29, 2025
66.00
68.00
66.00
67.00
66.99
56,398,600
Dec 24, 2025
68.00
69.00
65.00
66.00
65.99
104,077,000
Dec 23, 2025
67.00
71.00
66.00
68.00
67.99
134,655,000
Dec 22, 2025
70.00
70.00
66.00
67.00
66.99
66,791,300
Dec 19, 2025
70.00
71.00
68.00
69.00
68.99
67,675,600
Dec 18, 2025
69.00
71.00
68.00
69.00
68.99
118,986,100
Dec 17, 2025
71.00
71.00
68.00
70.00
69.99
93,975,000
Dec 16, 2025
74.00
80.00
64.00
71.00
70.99
871,410,100
Dec 15, 2025
79.00
80.00
74.00
74.00
73.99
121,239,000
Dec 12, 2025
78.00
80.00
75.00
78.00
77.99
119,131,700
Dec 11, 2025
79.00
84.00
75.00
78.00
77.99
353,919,600
Dec 10, 2025
80.00
84.00
73.00
78.00
77.99
617,568,700
Dec 9, 2025
90.00
91.00
78.00
79.00
78.99
1,238,295,700
Dec 8, 2025
72.00
94.00
71.00
88.00
87.99
2,974,646,300
Dec 5, 2025
68.00
77.00
68.00
70.00
69.99
617,356,800
Dec 4, 2025
62.00
71.00
62.00
67.00
66.99
400,252,800
Dec 3, 2025
65.00
66.00
60.00
62.00
61.99
289,469,100
Dec 2, 2025
65.00
66.00
64.00
66.00
65.99
40,902,300
Dec 1, 2025
68.00
69.00
62.00
65.00
64.99
309,092,100
Nov 28, 2025
69.00
69.00
67.00
68.00
67.99
39,223,600
Nov 27, 2025
69.00
69.00
67.00
69.00
68.99
34,041,900
Nov 26, 2025
69.00
70.00
68.00
69.00
68.99
37,462,300
Nov 25, 2025
70.00
70.00
68.00
70.00
69.99
31,975,600
Nov 24, 2025
69.00
70.00
68.00
70.00
69.99
38,784,200
Nov 21, 2025
71.00
71.00
69.00
70.00
69.99
43,183,700
Nov 20, 2025
70.00
72.00
69.00
71.00
70.99
64,287,400
Nov 19, 2025
68.00
70.00
66.00
70.00
69.99
81,915,700
Nov 18, 2025
69.00
69.00
66.00
68.00
67.99
48,748,800
Nov 17, 2025
70.00
71.00
67.00
68.00
67.99
130,268,100
Nov 14, 2025
75.00
77.00
67.00
70.00
69.99
243,265,200
Nov 13, 2025
70.00
81.00
70.00
75.00
74.99
561,944,100
Nov 12, 2025
70.00
72.00
69.00
70.00
69.99
68,647,900
Nov 11, 2025
72.00
75.00
70.00
70.00
69.99
158,296,600
Nov 10, 2025
72.00
73.00
71.00
72.00
71.99
37,842,800
Nov 7, 2025
74.00
74.00
71.00
72.00
71.99
54,496,500
Nov 6, 2025
71.00
75.00
70.00
74.00
73.99
87,011,600
Nov 5, 2025
71.00
76.00
69.00
71.00
70.99
125,967,000
Nov 4, 2025
75.00
76.00
71.00
71.00
70.99
71,582,100
Nov 3, 2025
76.00
77.00
72.00
75.00
74.99
114,680,500
