Remala Abadi Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,985.00 | 2,080.00 | 1,970.00 | 1,995.00 | 1,995.00 | 3,697,800 |
| 2026-07-27 | 1,960.00 | 2,000.00 | 1,920.00 | 1,980.00 | 1,980.00 | 1,187,000 |
| 2026-07-24 | 2,020.00 | 2,020.00 | 1,950.00 | 1,960.00 | 1,960.00 | 2,369,900 |
| 2026-07-23 | 2,060.00 | 2,090.00 | 1,995.00 | 2,030.00 | 2,030.00 | 7,485,300 |
| 2026-07-22 | 2,140.00 | 2,150.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,455,500 |
| 2026-07-21 | 2,090.00 | 2,150.00 | 2,050.00 | 2,120.00 | 2,120.00 | 11,059,000 |
| 2026-07-20 | 2,100.00 | 2,150.00 | 2,030.00 | 2,070.00 | 2,070.00 | 2,928,500 |
| 2026-07-17 | 2,200.00 | 2,200.00 | 2,090.00 | 2,090.00 | 2,090.00 | 4,047,900 |
| 2026-07-16 | 2,460.00 | 2,470.00 | 2,200.00 | 2,210.00 | 2,210.00 | 12,904,700 |
| 2026-07-15 | 2,400.00 | 2,500.00 | 2,390.00 | 2,450.00 | 2,450.00 | 15,473,500 |
| 2026-07-14 | 2,430.00 | 2,480.00 | 2,360.00 | 2,390.00 | 2,390.00 | 5,447,600 |
| 2026-07-13 | 2,340.00 | 2,510.00 | 2,230.00 | 2,390.00 | 2,390.00 | 9,714,500 |
| 2026-07-10 | 2,110.00 | 2,470.00 | 2,100.00 | 2,310.00 | 2,310.00 | 14,578,700 |
| 2026-07-09 | 2,080.00 | 2,200.00 | 2,050.00 | 2,080.00 | 2,080.00 | 2,244,000 |
| 2026-07-08 | 2,020.00 | 2,140.00 | 1,980.00 | 2,080.00 | 2,080.00 | 2,301,400 |
| 2026-07-07 | 2,020.00 | 2,050.00 | 1,980.00 | 2,020.00 | 2,020.00 | 687,400 |
| 2026-07-06 | 2,000.00 | 2,030.00 | 1,970.00 | 2,020.00 | 2,020.00 | 601,600 |
| 2026-07-03 | 2,000.00 | 2,150.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,516,600 |
| 2026-07-02 | 1,970.00 | 2,050.00 | 1,960.00 | 2,000.00 | 2,000.00 | 1,154,300 |
| 2026-07-01 | 1,985.00 | 2,030.00 | 1,905.00 | 1,970.00 | 1,970.00 | 1,170,800 |
| 2026-06-30 | 1,825.00 | 2,110.00 | 1,720.00 | 1,985.00 | 1,985.00 | 2,934,400 |
| 2026-06-29 | 1,945.00 | 1,965.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,141,900 |
| 2026-06-26 | 2,030.00 | 2,030.00 | 1,870.00 | 1,945.00 | 1,945.00 | 1,225,800 |
| 2026-06-25 | 2,020.00 | 2,060.00 | 1,880.00 | 2,030.00 | 2,030.00 | 1,210,300 |
| 2026-06-24 | 2,250.00 | 2,250.00 | 1,995.00 | 1,995.00 | 1,995.00 | 2,889,100 |
| 2026-06-23 | 2,150.00 | 2,190.00 | 2,030.00 | 2,170.00 | 2,170.00 | 3,175,200 |
| 2026-06-22 | 2,100.00 | 2,320.00 | 2,060.00 | 2,140.00 | 2,140.00 | 5,568,300 |
| 2026-06-19 | 2,060.00 | 2,160.00 | 2,030.00 | 2,080.00 | 2,080.00 | 3,007,700 |
| 2026-06-18 | 1,955.00 | 2,220.00 | 1,855.00 | 2,150.00 | 2,150.00 | 19,820,000 |
| 2026-06-17 | 2,260.00 | 2,260.00 | 1,935.00 | 1,935.00 | 1,935.00 | 29,094,900 |
| 2026-06-16 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2026-06-15 | 1,670.00 | 1,810.00 | 1,670.00 | 1,810.00 | 1,810.00 | 2,452,500 |
| 2026-06-12 | 1,425.00 | 1,485.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1,170,100 |
| 2026-06-11 | 1,500.00 | 1,540.00 | 1,370.00 | 1,420.00 | 1,420.00 | 3,821,600 |
| 2026-06-10 | 1,330.00 | 1,480.00 | 1,300.00 | 1,430.00 | 1,430.00 | 4,352,300 |
| 2026-06-09 | 1,200.00 | 1,445.00 | 1,200.00 | 1,330.00 | 1,330.00 | 1,428,000 |
| 2026-06-08 | 1,300.00 | 1,305.00 | 1,175.00 | 1,250.00 | 1,250.00 | 2,435,500 |
| 2026-06-05 | 1,440.00 | 1,445.00 | 1,235.00 | 1,300.00 | 1,300.00 | 1,186,000 |
| 2026-06-04 | 1,495.00 | 1,495.00 | 1,285.00 | 1,440.00 | 1,440.00 | 1,991,500 |
| 2026-06-03 | 1,710.00 | 1,725.00 | 1,425.00 | 1,510.00 | 1,510.00 | 3,024,400 |
| 2026-06-02 | 1,695.00 | 1,750.00 | 1,650.00 | 1,675.00 | 1,675.00 | 970,800 |
| 2026-06-01 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2026-05-29 | 1,635.00 | 1,750.00 | 1,615.00 | 1,695.00 | 1,695.00 | 741,200 |
| 2026-05-28 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2026-05-27 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2026-05-26 | 1,685.00 | 1,720.00 | 1,615.00 | 1,630.00 | 1,630.00 | 840,400 |
| 2026-05-25 | 1,725.00 | 1,785.00 | 1,600.00 | 1,685.00 | 1,685.00 | 1,097,800 |
| 2026-05-22 | 1,595.00 | 1,745.00 | 1,480.00 | 1,695.00 | 1,695.00 | 1,310,800 |
| 2026-05-21 | 1,770.00 | 1,830.00 | 1,515.00 | 1,595.00 | 1,595.00 | 2,574,500 |
| 2026-05-20 | 1,845.00 | 1,850.00 | 1,670.00 | 1,770.00 | 1,770.00 | 2,819,800 |
| 2026-05-19 | 1,995.00 | 2,010.00 | 1,830.00 | 1,840.00 | 1,840.00 | 4,188,300 |
| 2026-05-18 | 1,990.00 | 2,010.00 | 1,945.00 | 1,985.00 | 1,985.00 | 3,151,100 |
| 2026-05-15 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0 |
| 2026-05-14 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0 |
| 2026-05-13 | 1,940.00 | 2,080.00 | 1,925.00 | 2,010.00 | 2,010.00 | 4,574,700 |
| 2026-05-12 | 1,970.00 | 1,995.00 | 1,910.00 | 1,935.00 | 1,935.00 | 1,859,300 |
| 2026-05-11 | 1,950.00 | 2,120.00 | 1,905.00 | 1,970.00 | 1,970.00 | 6,753,800 |
| 2026-05-08 | 2,070.00 | 2,070.00 | 1,925.00 | 1,950.00 | 1,950.00 | 3,793,200 |
| 2026-05-07 | 2,070.00 | 2,130.00 | 2,010.00 | 2,040.00 | 2,040.00 | 4,738,600 |
| 2026-05-06 | 2,070.00 | 2,080.00 | 2,030.00 | 2,040.00 | 2,040.00 | 2,242,000 |
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.