Remala Abadi Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 352.00 | 366.00 | 352.00 | 358.00 | 358.00 | 2,681,400 |
| 2024-08-08 | 352.00 | 358.00 | 350.00 | 352.00 | 352.00 | 1,795,100 |
| 2024-08-07 | 356.00 | 358.00 | 350.00 | 350.00 | 350.00 | 1,736,100 |
| 2024-08-06 | 346.00 | 358.00 | 346.00 | 354.00 | 354.00 | 2,987,000 |
| 2024-08-05 | 354.00 | 366.00 | 340.00 | 348.00 | 348.00 | 5,521,200 |
| 2024-08-02 | 356.00 | 366.00 | 352.00 | 356.00 | 356.00 | 2,427,000 |
| 2024-08-01 | 372.00 | 382.00 | 354.00 | 354.00 | 354.00 | 9,612,400 |
| 2024-07-31 | 360.00 | 382.00 | 354.00 | 366.00 | 366.00 | 14,528,800 |
| 2024-07-30 | 354.00 | 362.00 | 352.00 | 356.00 | 356.00 | 2,145,800 |
| 2024-07-29 | 352.00 | 356.00 | 340.00 | 352.00 | 352.00 | 3,749,300 |
| 2024-07-26 | 356.00 | 360.00 | 346.00 | 352.00 | 352.00 | 1,769,700 |
| 2024-07-25 | 356.00 | 358.00 | 348.00 | 350.00 | 350.00 | 2,296,400 |
| 2024-07-24 | 358.00 | 364.00 | 354.00 | 356.00 | 356.00 | 2,233,700 |
| 2024-07-23 | 370.00 | 378.00 | 356.00 | 358.00 | 358.00 | 11,951,400 |
| 2024-07-22 | 346.00 | 364.00 | 340.00 | 364.00 | 364.00 | 8,675,300 |
| 2024-07-19 | 352.00 | 354.00 | 342.00 | 346.00 | 346.00 | 1,890,100 |
| 2024-07-18 | 344.00 | 362.00 | 344.00 | 352.00 | 352.00 | 5,305,400 |
| 2024-07-17 | 348.00 | 352.00 | 340.00 | 344.00 | 344.00 | 1,701,700 |
| 2024-07-16 | 350.00 | 358.00 | 340.00 | 348.00 | 348.00 | 2,234,400 |
| 2024-07-15 | 356.00 | 358.00 | 346.00 | 350.00 | 350.00 | 1,687,400 |
| 2024-07-12 | 362.00 | 364.00 | 350.00 | 356.00 | 356.00 | 2,271,700 |
| 2024-07-11 | 354.00 | 372.00 | 352.00 | 358.00 | 358.00 | 5,038,400 |
| 2024-07-10 | 348.00 | 366.00 | 346.00 | 354.00 | 354.00 | 4,123,500 |
| 2024-07-09 | 358.00 | 358.00 | 334.00 | 346.00 | 346.00 | 5,011,400 |
| 2024-07-08 | 372.00 | 376.00 | 300.00 | 358.00 | 358.00 | 20,124,900 |
| 2024-07-05 | 388.00 | 392.00 | 370.00 | 372.00 | 372.00 | 7,704,900 |
| 2024-07-04 | 322.00 | 386.00 | 322.00 | 386.00 | 386.00 | 28,146,000 |
| 2024-07-03 | 350.00 | 364.00 | 328.00 | 348.00 | 348.00 | 18,401,800 |
| 2024-07-02 | 380.00 | 394.00 | 352.00 | 360.00 | 360.00 | 31,085,200 |
| 2024-07-01 | 414.00 | 422.00 | 380.00 | 380.00 | 380.00 | 18,599,500 |
| 2024-06-28 | 450.00 | 452.00 | 412.00 | 414.00 | 414.00 | 25,824,600 |
| 2024-06-27 | 464.00 | 492.00 | 450.00 | 450.00 | 450.00 | 23,398,100 |
| 2024-06-26 | 450.00 | 466.00 | 426.00 | 464.00 | 464.00 | 9,235,100 |
| 2024-06-25 | 440.00 | 472.00 | 430.00 | 448.00 | 448.00 | 29,358,700 |
| 2024-06-24 | 386.00 | 442.00 | 374.00 | 440.00 | 440.00 | 31,781,300 |
| 2024-06-21 | 386.00 | 398.00 | 358.00 | 386.00 | 386.00 | 15,044,200 |
| 2024-06-20 | 350.00 | 390.00 | 348.00 | 384.00 | 384.00 | 22,972,100 |
| 2024-06-19 | 344.00 | 362.00 | 328.00 | 348.00 | 348.00 | 18,150,100 |
| 2024-06-14 | 308.00 | 342.00 | 306.00 | 342.00 | 342.00 | 28,537,800 |
| 2024-06-13 | 300.00 | 308.00 | 288.00 | 308.00 | 308.00 | 2,886,400 |
| 2024-06-12 | 300.00 | 310.00 | 226.00 | 300.00 | 300.00 | 39,686,500 |
| 2024-06-11 | 304.00 | 312.00 | 296.00 | 300.00 | 300.00 | 4,845,700 |
| 2024-06-10 | 312.00 | 314.00 | 294.00 | 304.00 | 304.00 | 5,721,500 |
| 2024-06-07 | 310.00 | 312.00 | 306.00 | 312.00 | 312.00 | 2,205,200 |
| 2024-06-06 | 310.00 | 322.00 | 302.00 | 306.00 | 306.00 | 5,515,800 |
| 2024-06-05 | 308.00 | 328.00 | 302.00 | 314.00 | 314.00 | 7,812,400 |
| 2024-06-04 | 310.00 | 316.00 | 306.00 | 308.00 | 308.00 | 4,001,400 |
| 2024-06-03 | 294.00 | 324.00 | 294.00 | 310.00 | 310.00 | 6,496,100 |
| 2024-05-31 | 320.00 | 342.00 | 304.00 | 310.00 | 310.00 | 22,171,500 |
| 2024-05-30 | 330.00 | 368.00 | 318.00 | 338.00 | 338.00 | 35,239,800 |
| 2024-05-29 | 340.00 | 362.00 | 314.00 | 328.00 | 328.00 | 22,977,600 |
| 2024-05-28 | 264.00 | 346.00 | 258.00 | 340.00 | 340.00 | 51,468,900 |
| 2024-05-27 | 270.00 | 314.00 | 270.00 | 282.00 | 282.00 | 13,417,900 |
| 2024-05-22 | 324.00 | 330.00 | 294.00 | 294.00 | 294.00 | 20,696,200 |
| 2024-05-21 | 284.00 | 342.00 | 260.00 | 322.00 | 322.00 | 49,670,600 |
| 2024-05-20 | 310.00 | 346.00 | 302.00 | 302.00 | 302.00 | 34,626,700 |
| 2024-05-17 | 376.00 | 404.00 | 330.00 | 330.00 | 330.00 | 35,010,600 |
| 2024-05-16 | 440.00 | 442.00 | 328.00 | 376.00 | 376.00 | 141,586,700 |
| 2024-05-15 | 418.00 | 458.00 | 410.00 | 436.00 | 436.00 | 105,728,700 |
| 2024-05-14 | 360.00 | 430.00 | 352.00 | 410.00 | 410.00 | 163,680,300 |
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.