Remala Abadi Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 950.00 | 1,125.00 | 950.00 | 1,110.00 | 1,110.00 | 1,810,600 |
| 2026-10-19 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 352,500 |
| 2026-10-16 | 1,095.00 | 1,195.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2,101,600 |
| 2026-10-15 | 1,360.00 | 1,360.00 | 1,235.00 | 1,285.00 | 1,285.00 | 967,000 |
| 2026-10-14 | 1,395.00 | 1,405.00 | 1,355.00 | 1,360.00 | 1,360.00 | 309,400 |
| 2026-10-13 | 1,395.00 | 1,395.00 | 1,310.00 | 1,355.00 | 1,355.00 | 834,200 |
| 2026-10-12 | 1,500.00 | 1,515.00 | 1,370.00 | 1,395.00 | 1,395.00 | 1,310,000 |
| 2026-10-09 | 1,505.00 | 1,525.00 | 1,490.00 | 1,500.00 | 1,500.00 | 558,800 |
| 2026-10-08 | 1,575.00 | 1,575.00 | 1,505.00 | 1,505.00 | 1,505.00 | 850,100 |
| 2026-10-07 | 1,595.00 | 1,595.00 | 1,535.00 | 1,550.00 | 1,550.00 | 514,000 |
| 2026-10-06 | 1,570.00 | 1,620.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,687,600 |
| 2026-10-05 | 1,550.00 | 1,575.00 | 1,515.00 | 1,570.00 | 1,570.00 | 714,300 |
| 2026-10-02 | 1,570.00 | 1,570.00 | 1,515.00 | 1,525.00 | 1,525.00 | 783,500 |
| 2026-10-01 | 1,600.00 | 1,600.00 | 1,550.00 | 1,565.00 | 1,565.00 | 996,200 |
| 2026-09-30 | 1,585.00 | 1,660.00 | 1,550.00 | 1,600.00 | 1,600.00 | 1,820,400 |
| 2026-09-29 | 1,570.00 | 1,595.00 | 1,475.00 | 1,550.00 | 1,550.00 | 1,849,000 |
| 2026-09-28 | 1,600.00 | 1,605.00 | 1,540.00 | 1,560.00 | 1,560.00 | 1,605,500 |
| 2026-09-25 | 1,625.00 | 1,655.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1,659,200 |
| 2026-09-24 | 1,650.00 | 1,655.00 | 1,600.00 | 1,625.00 | 1,625.00 | 884,100 |
| 2026-09-23 | 1,630.00 | 1,630.00 | 1,570.00 | 1,625.00 | 1,625.00 | 708,400 |
| 2026-09-22 | 1,700.00 | 1,710.00 | 1,615.00 | 1,630.00 | 1,630.00 | 1,287,300 |
| 2026-09-21 | 1,680.00 | 1,705.00 | 1,665.00 | 1,680.00 | 1,680.00 | 615,700 |
| 2026-09-18 | 1,680.00 | 1,755.00 | 1,660.00 | 1,685.00 | 1,685.00 | 1,986,200 |
| 2026-09-17 | 1,650.00 | 1,700.00 | 1,645.00 | 1,675.00 | 1,675.00 | 1,577,800 |
| 2026-09-16 | 1,685.00 | 1,810.00 | 1,645.00 | 1,655.00 | 1,655.00 | 3,223,300 |
| 2026-09-15 | 1,680.00 | 1,700.00 | 1,650.00 | 1,675.00 | 1,675.00 | 940,000 |
| 2026-09-14 | 1,775.00 | 1,775.00 | 1,615.00 | 1,675.00 | 1,675.00 | 3,061,500 |
| 2026-09-11 | 1,805.00 | 1,810.00 | 1,745.00 | 1,760.00 | 1,760.00 | 2,425,700 |
| 2026-09-10 | 1,810.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,805.00 | 1,278,700 |
| 2026-09-09 | 1,900.00 | 1,900.00 | 1,800.00 | 1,820.00 | 1,820.00 | 3,441,800 |
| 2026-09-08 | 1,890.00 | 1,890.00 | 1,855.00 | 1,885.00 | 1,885.00 | 1,324,800 |
| 2026-09-07 | 1,955.00 | 1,965.00 | 1,865.00 | 1,875.00 | 1,875.00 | 5,030,200 |
| 2026-09-04 | 1,845.00 | 1,965.00 | 1,840.00 | 1,940.00 | 1,940.00 | 7,395,200 |
| 2026-09-03 | 1,810.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1,593,600 |
| 2026-09-02 | 1,830.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,800.00 | 1,288,900 |
| 2026-09-01 | 1,800.00 | 1,945.00 | 1,795.00 | 1,825.00 | 1,825.00 | 4,298,000 |
| 2026-08-31 | 1,840.00 | 1,870.00 | 1,785.00 | 1,800.00 | 1,800.00 | 2,813,100 |
| 2026-08-28 | 1,860.00 | 1,880.00 | 1,825.00 | 1,840.00 | 1,840.00 | 1,651,700 |
| 2026-08-27 | 1,820.00 | 1,880.00 | 1,800.00 | 1,865.00 | 1,865.00 | 1,368,700 |
| 2026-08-26 | 1,890.00 | 1,890.00 | 1,815.00 | 1,820.00 | 1,820.00 | 1,747,600 |
| 2026-08-25 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2026-08-24 | 1,910.00 | 1,945.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,163,100 |
| 2026-08-21 | 1,930.00 | 1,935.00 | 1,905.00 | 1,910.00 | 1,910.00 | 1,216,200 |
| 2026-08-20 | 1,915.00 | 1,950.00 | 1,915.00 | 1,925.00 | 1,925.00 | 1,112,900 |
| 2026-08-19 | 1,940.00 | 1,950.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1,092,000 |
| 2026-08-18 | 1,900.00 | 1,990.00 | 1,880.00 | 1,950.00 | 1,950.00 | 3,996,600 |
| 2026-08-17 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2026-08-14 | 1,890.00 | 1,905.00 | 1,800.00 | 1,895.00 | 1,895.00 | 2,345,500 |
| 2026-08-13 | 1,920.00 | 1,925.00 | 1,865.00 | 1,890.00 | 1,890.00 | 655,700 |
| 2026-08-12 | 1,900.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,920.00 | 681,200 |
| 2026-08-11 | 1,970.00 | 1,970.00 | 1,890.00 | 1,900.00 | 1,900.00 | 1,238,500 |
| 2026-08-10 | 1,970.00 | 1,990.00 | 1,910.00 | 1,930.00 | 1,930.00 | 2,472,200 |
| 2026-08-07 | 1,955.00 | 1,990.00 | 1,935.00 | 1,965.00 | 1,965.00 | 890,900 |
| 2026-08-06 | 1,985.00 | 1,985.00 | 1,935.00 | 1,955.00 | 1,955.00 | 1,625,400 |
| 2026-08-05 | 1,980.00 | 1,990.00 | 1,960.00 | 1,970.00 | 1,970.00 | 881,400 |
| 2026-08-04 | 1,980.00 | 1,990.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1,288,400 |
| 2026-08-03 | 2,060.00 | 2,060.00 | 1,960.00 | 1,960.00 | 1,960.00 | 2,195,900 |
| 2026-07-31 | 2,070.00 | 2,090.00 | 2,030.00 | 2,060.00 | 2,060.00 | 1,543,000 |
| 2026-07-30 | 1,975.00 | 2,070.00 | 1,970.00 | 2,070.00 | 2,070.00 | 2,432,900 |
| 2026-07-29 | 2,020.00 | 2,060.00 | 1,900.00 | 1,950.00 | 1,950.00 | 2,285,200 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.