Remala Abadi Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4,100.00 | 4,500.00 | 3,620.00 | 4,210.00 | 4,210.00 | 9,792,800 |
| 2026-01-28 | 4,500.00 | 4,740.00 | 4,080.00 | 4,250.00 | 4,250.00 | 12,744,200 |
| 2026-01-27 | 4,780.00 | 4,980.00 | 4,690.00 | 4,800.00 | 4,800.00 | 1,957,900 |
| 2026-01-26 | 5,000.00 | 5,000.00 | 4,760.00 | 4,780.00 | 4,780.00 | 2,716,900 |
| 2026-01-23 | 4,940.00 | 5,000.00 | 4,630.00 | 5,000.00 | 5,000.00 | 3,955,500 |
| 2026-01-22 | 5,075.00 | 5,150.00 | 4,910.00 | 4,970.00 | 4,970.00 | 3,003,000 |
| 2026-01-21 | 5,125.00 | 5,125.00 | 4,840.00 | 4,920.00 | 4,920.00 | 3,931,500 |
| 2026-01-20 | 5,125.00 | 5,250.00 | 4,830.00 | 5,125.00 | 5,125.00 | 6,608,500 |
| 2026-01-19 | 5,625.00 | 5,625.00 | 5,100.00 | 5,125.00 | 5,125.00 | 8,082,200 |
| 2026-01-16 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0 |
| 2026-01-15 | 5,600.00 | 6,050.00 | 5,550.00 | 5,625.00 | 5,625.00 | 7,165,300 |
| 2026-01-14 | 5,525.00 | 5,750.00 | 5,425.00 | 5,550.00 | 5,550.00 | 3,339,300 |
| 2026-01-13 | 5,675.00 | 5,750.00 | 5,200.00 | 5,450.00 | 5,450.00 | 5,055,500 |
| 2026-01-12 | 5,550.00 | 5,775.00 | 5,000.00 | 5,625.00 | 5,625.00 | 11,994,400 |
| 2026-01-09 | 5,475.00 | 5,850.00 | 5,350.00 | 5,525.00 | 5,525.00 | 8,754,000 |
| 2026-01-08 | 5,125.00 | 5,500.00 | 4,910.00 | 5,450.00 | 5,450.00 | 9,997,000 |
| 2026-01-07 | 4,750.00 | 5,500.00 | 4,750.00 | 5,125.00 | 5,125.00 | 16,801,900 |
| 2026-01-06 | 4,460.00 | 4,990.00 | 4,430.00 | 4,690.00 | 4,690.00 | 10,189,900 |
| 2026-01-05 | 4,440.00 | 4,550.00 | 4,350.00 | 4,450.00 | 4,450.00 | 4,216,300 |
| 2026-01-02 | 4,250.00 | 4,480.00 | 4,220.00 | 4,400.00 | 4,400.00 | 5,678,200 |
| 2026-01-01 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0 |
| 2025-12-31 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0 |
| 2025-12-30 | 4,260.00 | 4,260.00 | 4,130.00 | 4,200.00 | 4,200.00 | 1,718,800 |
| 2025-12-29 | 4,130.00 | 4,300.00 | 4,050.00 | 4,240.00 | 4,240.00 | 3,947,400 |
| 2025-12-26 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-12-25 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0 |
| 2025-12-24 | 4,110.00 | 4,250.00 | 4,080.00 | 4,110.00 | 4,110.00 | 2,558,600 |
| 2025-12-23 | 4,130.00 | 4,180.00 | 4,060.00 | 4,100.00 | 4,100.00 | 3,275,100 |
| 2025-12-22 | 4,250.00 | 4,290.00 | 4,100.00 | 4,130.00 | 4,130.00 | 2,950,800 |
| 2025-12-19 | 4,330.00 | 4,400.00 | 4,220.00 | 4,250.00 | 4,250.00 | 2,980,700 |
| 2025-12-18 | 4,500.00 | 4,500.00 | 4,300.00 | 4,330.00 | 4,330.00 | 4,920,400 |
| 2025-12-17 | 4,220.00 | 4,490.00 | 4,140.00 | 4,320.00 | 4,320.00 | 10,585,500 |
| 2025-12-16 | 4,040.00 | 4,180.00 | 4,010.00 | 4,150.00 | 4,150.00 | 1,917,800 |
| 2025-12-15 | 4,100.00 | 4,180.00 | 4,030.00 | 4,060.00 | 4,060.00 | 2,316,600 |
| 2025-12-12 | 4,180.00 | 4,200.00 | 4,070.00 | 4,100.00 | 4,100.00 | 2,895,200 |
| 2025-12-11 | 4,380.00 | 4,380.00 | 4,170.00 | 4,180.00 | 4,180.00 | 5,826,100 |
| 2025-12-10 | 4,570.00 | 4,570.00 | 4,320.00 | 4,380.00 | 4,380.00 | 8,909,700 |
| 2025-12-09 | 4,250.00 | 4,550.00 | 4,140.00 | 4,540.00 | 4,540.00 | 12,275,400 |
| 2025-12-08 | 4,600.00 | 4,700.00 | 4,230.00 | 4,250.00 | 4,250.00 | 18,364,400 |
| 2025-12-05 | 4,240.00 | 4,590.00 | 4,020.00 | 4,570.00 | 4,570.00 | 11,186,700 |
| 2025-12-04 | 4,290.00 | 4,290.00 | 4,130.00 | 4,150.00 | 4,150.00 | 2,935,600 |
| 2025-12-03 | 4,050.00 | 4,300.00 | 4,010.00 | 4,250.00 | 4,250.00 | 9,329,100 |
| 2025-12-02 | 4,020.00 | 4,100.00 | 3,870.00 | 3,990.00 | 3,990.00 | 5,067,500 |
| 2025-12-01 | 4,100.00 | 4,200.00 | 4,010.00 | 4,020.00 | 4,020.00 | 3,634,200 |
| 2025-11-28 | 4,170.00 | 4,190.00 | 4,080.00 | 4,080.00 | 4,080.00 | 2,797,100 |
| 2025-11-27 | 4,280.00 | 4,280.00 | 4,140.00 | 4,160.00 | 4,160.00 | 2,566,300 |
| 2025-11-26 | 4,150.00 | 4,350.00 | 4,010.00 | 4,210.00 | 4,210.00 | 7,226,800 |
| 2025-11-25 | 4,500.00 | 4,540.00 | 4,150.00 | 4,150.00 | 4,150.00 | 11,948,700 |
| 2025-11-24 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 12,904,100 |
| 2025-11-21 | 4,860.00 | 4,910.00 | 4,680.00 | 4,700.00 | 4,700.00 | 3,812,600 |
| 2025-11-20 | 4,910.00 | 4,970.00 | 4,880.00 | 4,930.00 | 4,930.00 | 2,001,300 |
| 2025-11-19 | 4,980.00 | 5,050.00 | 4,850.00 | 4,960.00 | 4,960.00 | 3,576,300 |
| 2025-11-18 | 5,175.00 | 5,175.00 | 4,870.00 | 5,000.00 | 5,000.00 | 3,656,800 |
| 2025-11-17 | 4,610.00 | 5,150.00 | 4,580.00 | 5,125.00 | 5,125.00 | 13,671,100 |
| 2025-11-14 | 4,570.00 | 4,650.00 | 4,500.00 | 4,550.00 | 4,550.00 | 1,714,400 |
| 2025-11-13 | 4,660.00 | 4,700.00 | 4,560.00 | 4,570.00 | 4,570.00 | 2,118,700 |
| 2025-11-12 | 4,640.00 | 4,800.00 | 4,540.00 | 4,660.00 | 4,660.00 | 3,636,400 |
| 2025-11-11 | 4,770.00 | 4,820.00 | 4,620.00 | 4,640.00 | 4,640.00 | 3,239,400 |
| 2025-11-10 | 4,700.00 | 4,850.00 | 4,600.00 | 4,740.00 | 4,740.00 | 3,409,500 |
| 2025-11-07 | 4,720.00 | 4,760.00 | 4,540.00 | 4,700.00 | 4,700.00 | 3,589,900 |
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.