Remala Abadi Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 2,050.00 | 2,070.00 | 1,995.00 | 2,050.00 | 2,050.00 | 1,354,800 |
| 2026-05-04 | 2,080.00 | 2,130.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,826,900 |
| 2026-05-01 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0 |
| 2026-04-30 | 2,170.00 | 2,240.00 | 2,000.00 | 2,060.00 | 2,060.00 | 2,850,300 |
| 2026-04-29 | 2,010.00 | 2,210.00 | 2,010.00 | 2,140.00 | 2,140.00 | 6,050,400 |
| 2026-04-28 | 2,020.00 | 2,040.00 | 1,965.00 | 2,010.00 | 2,010.00 | 1,666,700 |
| 2026-04-27 | 2,000.00 | 2,070.00 | 1,980.00 | 2,010.00 | 2,010.00 | 2,506,400 |
| 2026-04-24 | 2,180.00 | 2,180.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5,897,400 |
| 2026-04-23 | 2,280.00 | 2,290.00 | 2,140.00 | 2,180.00 | 2,180.00 | 5,115,200 |
| 2026-04-22 | 2,260.00 | 2,420.00 | 2,230.00 | 2,280.00 | 2,280.00 | 9,299,400 |
| 2026-04-21 | 2,280.00 | 2,280.00 | 2,140.00 | 2,240.00 | 2,240.00 | 6,200,600 |
| 2026-04-20 | 2,420.00 | 2,450.00 | 2,250.00 | 2,280.00 | 2,280.00 | 6,618,800 |
| 2026-04-17 | 2,300.00 | 2,450.00 | 2,270.00 | 2,400.00 | 2,400.00 | 7,578,300 |
| 2026-04-16 | 2,400.00 | 2,410.00 | 2,260.00 | 2,300.00 | 2,300.00 | 7,133,800 |
| 2026-04-15 | 2,410.00 | 2,510.00 | 2,300.00 | 2,360.00 | 2,360.00 | 9,561,500 |
| 2026-04-14 | 2,580.00 | 2,760.00 | 2,350.00 | 2,380.00 | 2,380.00 | 37,213,700 |
| 2026-04-13 | 1,980.00 | 2,470.00 | 1,900.00 | 2,470.00 | 2,470.00 | 26,935,500 |
| 2026-04-10 | 1,890.00 | 2,030.00 | 1,875.00 | 1,980.00 | 1,980.00 | 10,921,700 |
| 2026-04-09 | 1,920.00 | 1,940.00 | 1,845.00 | 1,865.00 | 1,865.00 | 6,667,100 |
| 2026-04-08 | 1,915.00 | 1,945.00 | 1,875.00 | 1,920.00 | 1,920.00 | 13,299,200 |
| 2026-04-07 | 1,900.00 | 1,935.00 | 1,810.00 | 1,860.00 | 1,860.00 | 14,698,500 |
| 2026-04-06 | 1,855.00 | 2,050.00 | 1,855.00 | 1,855.00 | 1,855.00 | 86,457,400 |
| 2026-04-02 | 2,230.00 | 2,400.00 | 2,180.00 | 2,180.00 | 2,180.00 | 10,985,600 |
| 2026-04-01 | 2,900.00 | 3,040.00 | 2,560.00 | 2,560.00 | 2,560.00 | 14,142,100 |
| 2026-03-31 | 3,350.00 | 3,490.00 | 3,010.00 | 3,010.00 | 3,010.00 | 6,924,700 |
| 2026-03-30 | 3,590.00 | 3,600.00 | 3,490.00 | 3,530.00 | 3,530.00 | 720,300 |
| 2026-03-27 | 3,710.00 | 3,730.00 | 3,600.00 | 3,630.00 | 3,630.00 | 661,500 |
| 2026-03-26 | 3,900.00 | 3,900.00 | 3,700.00 | 3,710.00 | 3,710.00 | 752,200 |
| 2026-03-25 | 3,730.00 | 3,850.00 | 3,610.00 | 3,820.00 | 3,820.00 | 852,600 |
| 2026-03-17 | 3,540.00 | 3,830.00 | 3,350.00 | 3,710.00 | 3,710.00 | 1,593,300 |
| 2026-03-16 | 3,260.00 | 3,500.00 | 3,090.00 | 3,440.00 | 3,440.00 | 2,162,700 |
| 2026-03-13 | 3,410.00 | 3,500.00 | 3,310.00 | 3,310.00 | 3,310.00 | 1,529,000 |
| 2026-03-12 | 3,500.00 | 3,580.00 | 3,400.00 | 3,480.00 | 3,480.00 | 1,130,600 |
| 2026-03-11 | 3,560.00 | 3,640.00 | 3,520.00 | 3,520.00 | 3,520.00 | 881,700 |
| 2026-03-10 | 3,660.00 | 3,690.00 | 3,470.00 | 3,530.00 | 3,530.00 | 1,813,300 |
| 2026-03-09 | 3,600.00 | 3,740.00 | 3,440.00 | 3,570.00 | 3,570.00 | 3,443,200 |
| 2026-03-06 | 4,000.00 | 4,010.00 | 3,810.00 | 3,840.00 | 3,840.00 | 2,332,700 |
| 2026-03-05 | 4,040.00 | 4,150.00 | 3,940.00 | 4,090.00 | 4,090.00 | 3,699,200 |
| 2026-03-04 | 3,780.00 | 4,070.00 | 3,710.00 | 4,040.00 | 4,040.00 | 3,718,900 |
| 2026-03-03 | 3,800.00 | 3,900.00 | 3,770.00 | 3,830.00 | 3,830.00 | 1,435,900 |
| 2026-03-02 | 3,800.00 | 4,190.00 | 3,750.00 | 3,810.00 | 3,810.00 | 3,825,800 |
| 2026-02-27 | 3,780.00 | 4,060.00 | 3,750.00 | 3,920.00 | 3,920.00 | 1,955,400 |
| 2026-02-26 | 4,020.00 | 4,130.00 | 3,840.00 | 3,920.00 | 3,920.00 | 1,745,600 |
| 2026-02-25 | 3,950.00 | 4,060.00 | 3,930.00 | 4,020.00 | 4,020.00 | 1,395,500 |
| 2026-02-24 | 4,270.00 | 4,270.00 | 3,930.00 | 3,930.00 | 3,930.00 | 1,936,600 |
| 2026-02-23 | 4,290.00 | 4,360.00 | 4,170.00 | 4,190.00 | 4,190.00 | 2,337,900 |
| 2026-02-20 | 3,890.00 | 4,350.00 | 3,770.00 | 4,250.00 | 4,250.00 | 4,184,600 |
| 2026-02-19 | 3,900.00 | 3,950.00 | 3,850.00 | 3,870.00 | 3,870.00 | 1,428,200 |
| 2026-02-18 | 3,770.00 | 3,920.00 | 3,710.00 | 3,880.00 | 3,880.00 | 1,637,000 |
| 2026-02-13 | 3,810.00 | 4,000.00 | 3,740.00 | 3,770.00 | 3,770.00 | 1,698,700 |
| 2026-02-12 | 3,800.00 | 3,920.00 | 3,690.00 | 3,810.00 | 3,810.00 | 2,663,200 |
| 2026-02-11 | 3,700.00 | 3,800.00 | 3,600.00 | 3,740.00 | 3,740.00 | 2,123,800 |
| 2026-02-10 | 3,590.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 1,466,100 |
| 2026-02-09 | 3,370.00 | 3,610.00 | 3,250.00 | 3,590.00 | 3,590.00 | 3,739,200 |
| 2026-02-06 | 3,640.00 | 3,730.00 | 3,350.00 | 3,400.00 | 3,400.00 | 5,607,400 |
| 2026-02-05 | 3,900.00 | 3,960.00 | 3,780.00 | 3,810.00 | 3,810.00 | 1,175,500 |
| 2026-02-04 | 4,090.00 | 4,170.00 | 3,800.00 | 3,890.00 | 3,890.00 | 1,984,800 |
| 2026-02-03 | 3,940.00 | 4,100.00 | 3,550.00 | 4,050.00 | 4,050.00 | 4,608,100 |
| 2026-02-02 | 4,140.00 | 4,140.00 | 3,600.00 | 3,700.00 | 3,700.00 | 6,044,000 |
| 2026-01-30 | 4,440.00 | 4,440.00 | 4,050.00 | 4,210.00 | 4,210.00 | 3,562,500 |
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.