Remala Abadi Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,370.00 | 1,380.00 | 1,345.00 | 1,370.00 | 1,370.00 | 4,446,100 |
| 2025-05-14 | 1,355.00 | 1,390.00 | 1,320.00 | 1,365.00 | 1,365.00 | 7,762,400 |
| 2025-05-09 | 1,370.00 | 1,405.00 | 1,330.00 | 1,350.00 | 1,350.00 | 5,598,800 |
| 2025-05-08 | 1,400.00 | 1,410.00 | 1,355.00 | 1,370.00 | 1,370.00 | 7,583,800 |
| 2025-05-07 | 1,480.00 | 1,480.00 | 1,365.00 | 1,390.00 | 1,390.00 | 15,811,900 |
| 2025-05-06 | 1,410.00 | 1,485.00 | 1,410.00 | 1,450.00 | 1,450.00 | 20,374,200 |
| 2025-05-05 | 1,375.00 | 1,460.00 | 1,320.00 | 1,405.00 | 1,405.00 | 17,001,200 |
| 2025-05-02 | 1,495.00 | 1,500.00 | 1,370.00 | 1,385.00 | 1,385.00 | 24,368,500 |
| 2025-04-30 | 1,520.00 | 1,595.00 | 1,350.00 | 1,425.00 | 1,425.00 | 95,289,400 |
| 2025-04-29 | 1,420.00 | 1,615.00 | 1,380.00 | 1,515.00 | 1,515.00 | 163,928,200 |
| 2025-04-28 | 1,105.00 | 1,310.00 | 1,075.00 | 1,310.00 | 1,310.00 | 75,196,400 |
| 2025-04-25 | 1,015.00 | 1,060.00 | 1,010.00 | 1,050.00 | 1,050.00 | 28,499,700 |
| 2025-04-24 | 1,030.00 | 1,060.00 | 1,010.00 | 1,015.00 | 1,015.00 | 26,455,000 |
| 2025-04-23 | 1,025.00 | 1,060.00 | 1,010.00 | 1,025.00 | 1,025.00 | 16,010,700 |
| 2025-04-22 | 1,000.00 | 1,035.00 | 990.00 | 1,020.00 | 1,020.00 | 6,313,300 |
| 2025-04-21 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 4,223,100 |
| 2025-04-17 | 1,015.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | 4,223,300 |
| 2025-04-16 | 1,040.00 | 1,050.00 | 1,005.00 | 1,005.00 | 1,005.00 | 12,808,700 |
| 2025-04-15 | 1,035.00 | 1,075.00 | 1,020.00 | 1,035.00 | 1,035.00 | 12,793,800 |
| 2025-04-14 | 1,040.00 | 1,065.00 | 1,015.00 | 1,035.00 | 1,035.00 | 12,595,900 |
| 2025-04-11 | 1,050.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,025.00 | 21,974,100 |
| 2025-04-10 | 1,100.00 | 1,150.00 | 1,025.00 | 1,050.00 | 1,050.00 | 53,503,800 |
| 2025-04-09 | 1,030.00 | 1,085.00 | 1,015.00 | 1,055.00 | 1,055.00 | 8,330,600 |
| 2025-04-08 | 965.00 | 1,070.00 | 955.00 | 1,030.00 | 1,030.00 | 13,271,300 |
| 2025-03-27 | 1,100.00 | 1,110.00 | 1,045.00 | 1,050.00 | 1,050.00 | 14,939,800 |
| 2025-03-26 | 1,050.00 | 1,120.00 | 1,040.00 | 1,090.00 | 1,090.00 | 24,123,000 |
| 2025-03-25 | 1,030.00 | 1,075.00 | 1,010.00 | 1,040.00 | 1,040.00 | 7,500,900 |
| 2025-03-24 | 1,080.00 | 1,080.00 | 990.00 | 1,030.00 | 1,030.00 | 18,807,600 |
| 2025-03-21 | 1,185.00 | 1,205.00 | 1,095.00 | 1,095.00 | 1,095.00 | 30,276,200 |
| 2025-03-20 | 1,070.00 | 1,245.00 | 1,035.00 | 1,200.00 | 1,200.00 | 69,638,300 |
| 2025-03-19 | 1,020.00 | 1,090.00 | 970.00 | 1,065.00 | 1,065.00 | 22,371,700 |
| 2025-03-18 | 1,090.00 | 1,090.00 | 925.00 | 1,010.00 | 1,010.00 | 30,085,400 |
| 2025-03-17 | 1,015.00 | 1,170.00 | 990.00 | 1,090.00 | 1,090.00 | 54,199,800 |
| 2025-03-14 | 1,085.00 | 1,115.00 | 975.00 | 1,015.00 | 1,015.00 | 28,063,100 |
| 2025-03-13 | 1,075.00 | 1,190.00 | 1,015.00 | 1,065.00 | 1,065.00 | 66,062,900 |
| 2025-03-12 | 1,200.00 | 1,420.00 | 1,100.00 | 1,100.00 | 1,100.00 | 80,970,000 |
| 2025-03-11 | 1,785.00 | 1,895.00 | 1,465.00 | 1,465.00 | 1,465.00 | 42,674,200 |
| 2025-03-10 | 1,830.00 | 1,980.00 | 1,830.00 | 1,950.00 | 1,950.00 | 2,707,100 |
| 2025-03-07 | 1,810.00 | 1,990.00 | 1,810.00 | 1,990.00 | 1,990.00 | 2,784,000 |
| 2025-03-06 | 1,870.00 | 1,870.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2,311,600 |
| 2025-03-05 | 1,720.00 | 1,890.00 | 1,720.00 | 1,890.00 | 1,890.00 | 28,034,800 |
| 2025-03-04 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 607,400 |
| 2025-03-03 | 2,120.00 | 2,120.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,687,300 |
| 2025-02-28 | 2,120.00 | 2,200.00 | 2,120.00 | 2,120.00 | 2,120.00 | 5,245,000 |
| 2025-02-27 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 |
| 2025-02-26 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 |
| 2025-02-25 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 |
| 2025-02-24 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 0 |
| 2025-02-21 | 1,920.00 | 2,280.00 | 1,915.00 | 2,120.00 | 2,120.00 | 68,897,200 |
| 2025-02-20 | 1,590.00 | 1,965.00 | 1,525.00 | 1,890.00 | 1,890.00 | 86,794,400 |
| 2025-02-19 | 1,505.00 | 1,700.00 | 1,495.00 | 1,575.00 | 1,575.00 | 83,725,900 |
| 2025-02-18 | 1,150.00 | 1,425.00 | 1,115.00 | 1,425.00 | 1,425.00 | 77,995,100 |
| 2025-02-17 | 925.00 | 1,140.00 | 905.00 | 1,140.00 | 1,140.00 | 71,222,500 |
| 2025-02-14 | 895.00 | 925.00 | 885.00 | 915.00 | 915.00 | 4,513,000 |
| 2025-02-13 | 895.00 | 930.00 | 860.00 | 895.00 | 895.00 | 10,525,300 |
| 2025-02-12 | 825.00 | 900.00 | 825.00 | 890.00 | 890.00 | 13,802,100 |
| 2025-02-11 | 905.00 | 965.00 | 815.00 | 820.00 | 820.00 | 19,025,100 |
| 2025-02-10 | 930.00 | 930.00 | 870.00 | 900.00 | 900.00 | 12,859,500 |
| 2025-02-07 | 985.00 | 990.00 | 920.00 | 930.00 | 930.00 | 17,242,700 |
| 2025-02-06 | 960.00 | 1,035.00 | 925.00 | 975.00 | 975.00 | 42,998,100 |
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.