Remala Abadi Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,930.00 | 1,960.00 | 1,885.00 | 1,930.00 | 1,930.00 | 5,035,400 |
| 2025-08-13 | 1,950.00 | 1,975.00 | 1,915.00 | 1,920.00 | 1,920.00 | 4,832,700 |
| 2025-08-12 | 1,985.00 | 2,020.00 | 1,905.00 | 1,950.00 | 1,950.00 | 12,270,000 |
| 2025-08-11 | 1,955.00 | 2,040.00 | 1,950.00 | 1,970.00 | 1,970.00 | 24,286,500 |
| 2025-08-08 | 1,800.00 | 2,030.00 | 1,750.00 | 1,945.00 | 1,945.00 | 17,966,200 |
| 2025-08-07 | 1,900.00 | 1,910.00 | 1,830.00 | 1,865.00 | 1,865.00 | 5,484,700 |
| 2025-08-06 | 1,905.00 | 1,925.00 | 1,860.00 | 1,885.00 | 1,885.00 | 4,345,700 |
| 2025-08-05 | 1,880.00 | 1,905.00 | 1,825.00 | 1,890.00 | 1,890.00 | 3,643,300 |
| 2025-08-04 | 1,905.00 | 1,975.00 | 1,845.00 | 1,880.00 | 1,880.00 | 11,377,700 |
| 2025-08-01 | 1,810.00 | 1,900.00 | 1,775.00 | 1,875.00 | 1,875.00 | 4,755,900 |
| 2025-07-31 | 1,930.00 | 1,940.00 | 1,810.00 | 1,815.00 | 1,815.00 | 11,672,200 |
| 2025-07-30 | 1,975.00 | 2,000.00 | 1,895.00 | 1,930.00 | 1,930.00 | 13,630,300 |
| 2025-07-29 | 1,890.00 | 1,950.00 | 1,820.00 | 1,950.00 | 1,950.00 | 12,368,600 |
| 2025-07-28 | 1,770.00 | 1,870.00 | 1,755.00 | 1,865.00 | 1,865.00 | 9,764,600 |
| 2025-07-25 | 1,780.00 | 1,960.00 | 1,750.00 | 1,755.00 | 1,755.00 | 26,871,600 |
| 2025-07-24 | 1,750.00 | 1,860.00 | 1,670.00 | 1,790.00 | 1,790.00 | 15,385,800 |
| 2025-07-23 | 1,830.00 | 1,840.00 | 1,645.00 | 1,730.00 | 1,730.00 | 20,513,800 |
| 2025-07-22 | 1,540.00 | 1,905.00 | 1,515.00 | 1,820.00 | 1,820.00 | 76,636,300 |
| 2025-07-21 | 1,530.00 | 1,565.00 | 1,470.00 | 1,525.00 | 1,525.00 | 22,088,800 |
| 2025-07-18 | 1,465.00 | 1,535.00 | 1,415.00 | 1,525.00 | 1,525.00 | 28,975,700 |
| 2025-07-17 | 1,385.00 | 1,450.00 | 1,385.00 | 1,445.00 | 1,445.00 | 8,107,500 |
| 2025-07-16 | 1,405.00 | 1,420.00 | 1,370.00 | 1,380.00 | 1,380.00 | 3,083,000 |
| 2025-07-15 | 1,370.00 | 1,445.00 | 1,350.00 | 1,395.00 | 1,395.00 | 5,882,600 |
| 2025-07-14 | 1,390.00 | 1,400.00 | 1,355.00 | 1,370.00 | 1,370.00 | 4,336,700 |
| 2025-07-11 | 1,435.00 | 1,440.00 | 1,375.00 | 1,390.00 | 1,390.00 | 4,249,300 |
| 2025-07-10 | 1,405.00 | 1,445.00 | 1,395.00 | 1,430.00 | 1,430.00 | 9,712,200 |
| 2025-07-09 | 1,295.00 | 1,430.00 | 1,270.00 | 1,390.00 | 1,390.00 | 12,731,800 |
| 2025-07-08 | 1,235.00 | 1,330.00 | 1,235.00 | 1,290.00 | 1,290.00 | 3,546,300 |
| 2025-07-07 | 1,250.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,240.00 | 854,900 |
| 2025-07-04 | 1,255.00 | 1,270.00 | 1,230.00 | 1,240.00 | 1,240.00 | 1,872,800 |
| 2025-07-03 | 1,240.00 | 1,255.00 | 1,195.00 | 1,235.00 | 1,235.00 | 2,441,500 |
| 2025-07-02 | 1,245.00 | 1,315.00 | 1,220.00 | 1,240.00 | 1,240.00 | 5,011,300 |
| 2025-07-01 | 1,300.00 | 1,300.00 | 1,245.00 | 1,250.00 | 1,250.00 | 4,150,000 |
| 2025-06-30 | 1,350.00 | 1,360.00 | 1,255.00 | 1,300.00 | 1,300.00 | 8,934,000 |
| 2025-06-26 | 1,185.00 | 1,395.00 | 1,185.00 | 1,340.00 | 1,340.00 | 23,469,700 |
| 2025-06-25 | 1,210.00 | 1,230.00 | 1,155.00 | 1,180.00 | 1,180.00 | 2,241,600 |
| 2025-06-24 | 1,170.00 | 1,230.00 | 1,170.00 | 1,210.00 | 1,210.00 | 3,818,400 |
| 2025-06-23 | 1,175.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,150.00 | 5,005,100 |
| 2025-06-20 | 1,215.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,205.00 | 3,493,300 |
| 2025-06-19 | 1,295.00 | 1,295.00 | 1,200.00 | 1,215.00 | 1,215.00 | 7,544,100 |
| 2025-06-18 | 1,325.00 | 1,325.00 | 1,285.00 | 1,305.00 | 1,305.00 | 4,618,900 |
| 2025-06-17 | 1,305.00 | 1,375.00 | 1,300.00 | 1,320.00 | 1,320.00 | 5,076,700 |
| 2025-06-16 | 1,340.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,315.00 | 5,929,600 |
| 2025-06-13 | 1,365.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,340.00 | 3,869,600 |
| 2025-06-12 | 1,380.00 | 1,400.00 | 1,355.00 | 1,365.00 | 1,365.00 | 3,792,200 |
| 2025-06-11 | 1,360.00 | 1,415.00 | 1,355.00 | 1,370.00 | 1,370.00 | 5,112,400 |
| 2025-06-10 | 1,365.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,360.00 | 3,534,700 |
| 2025-06-05 | 1,405.00 | 1,410.00 | 1,300.00 | 1,365.00 | 1,365.00 | 9,711,100 |
| 2025-06-04 | 1,425.00 | 1,485.00 | 1,395.00 | 1,405.00 | 1,405.00 | 8,474,900 |
| 2025-06-03 | 1,415.00 | 1,430.00 | 1,395.00 | 1,425.00 | 1,425.00 | 4,142,500 |
| 2025-06-02 | 1,430.00 | 1,430.00 | 1,360.00 | 1,415.00 | 1,415.00 | 6,353,000 |
| 2025-05-28 | 1,430.00 | 1,450.00 | 1,415.00 | 1,430.00 | 1,430.00 | 4,081,300 |
| 2025-05-27 | 1,410.00 | 1,455.00 | 1,410.00 | 1,420.00 | 1,420.00 | 5,659,100 |
| 2025-05-26 | 1,415.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,410.00 | 5,620,100 |
| 2025-05-23 | 1,410.00 | 1,440.00 | 1,395.00 | 1,415.00 | 1,415.00 | 4,396,600 |
| 2025-05-22 | 1,400.00 | 1,415.00 | 1,395.00 | 1,400.00 | 1,400.00 | 2,786,700 |
| 2025-05-21 | 1,410.00 | 1,435.00 | 1,385.00 | 1,400.00 | 1,400.00 | 5,834,700 |
| 2025-05-20 | 1,500.00 | 1,515.00 | 1,385.00 | 1,405.00 | 1,405.00 | 16,195,300 |
| 2025-05-19 | 1,425.00 | 1,520.00 | 1,415.00 | 1,490.00 | 1,490.00 | 23,861,800 |
| 2025-05-16 | 1,370.00 | 1,435.00 | 1,370.00 | 1,405.00 | 1,405.00 | 9,798,500 |
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.