Remala Abadi Tbk. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,040.00 | 1,045.00 | 935.00 | 940.00 | 940.00 | 48,466,300 |
| 2025-02-04 | 1,035.00 | 1,075.00 | 965.00 | 1,030.00 | 1,030.00 | 44,335,400 |
| 2025-02-03 | 1,000.00 | 1,085.00 | 920.00 | 1,020.00 | 1,020.00 | 82,962,900 |
| 2025-01-31 | 985.00 | 1,165.00 | 905.00 | 970.00 | 970.00 | 141,652,900 |
| 2025-01-30 | 1,600.00 | 1,715.00 | 1,165.00 | 1,165.00 | 1,165.00 | 76,116,400 |
| 2025-01-24 | 2,000.00 | 2,030.00 | 1,435.00 | 1,550.00 | 1,550.00 | 120,280,000 |
| 2025-01-23 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2025-01-22 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 24,277,800 |
| 2025-01-21 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 13,234,700 |
| 2025-01-20 | 1,200.00 | 1,225.00 | 1,085.00 | 1,225.00 | 1,225.00 | 31,367,000 |
| 2025-01-17 | 910.00 | 990.00 | 905.00 | 980.00 | 980.00 | 7,030,200 |
| 2025-01-16 | 960.00 | 965.00 | 900.00 | 920.00 | 920.00 | 3,460,600 |
| 2025-01-15 | 825.00 | 970.00 | 820.00 | 940.00 | 940.00 | 6,444,400 |
| 2025-01-14 | 770.00 | 830.00 | 770.00 | 820.00 | 820.00 | 3,470,000 |
| 2025-01-13 | 765.00 | 795.00 | 750.00 | 770.00 | 770.00 | 1,453,000 |
| 2025-01-10 | 770.00 | 770.00 | 750.00 | 765.00 | 765.00 | 883,400 |
| 2025-01-09 | 750.00 | 765.00 | 740.00 | 765.00 | 765.00 | 567,000 |
| 2025-01-08 | 755.00 | 775.00 | 750.00 | 760.00 | 760.00 | 442,300 |
| 2025-01-07 | 775.00 | 775.00 | 750.00 | 755.00 | 755.00 | 376,800 |
| 2025-01-06 | 765.00 | 785.00 | 745.00 | 770.00 | 770.00 | 1,915,200 |
| 2025-01-03 | 755.00 | 770.00 | 740.00 | 765.00 | 765.00 | 2,214,900 |
| 2025-01-02 | 775.00 | 780.00 | 745.00 | 760.00 | 760.00 | 1,469,100 |
| 2024-12-30 | 765.00 | 780.00 | 765.00 | 775.00 | 775.00 | 318,800 |
| 2024-12-27 | 770.00 | 770.00 | 755.00 | 770.00 | 770.00 | 326,100 |
| 2024-12-24 | 770.00 | 790.00 | 755.00 | 770.00 | 770.00 | 1,826,400 |
| 2024-12-23 | 750.00 | 785.00 | 740.00 | 770.00 | 770.00 | 1,174,000 |
| 2024-12-20 | 780.00 | 800.00 | 750.00 | 760.00 | 760.00 | 2,937,400 |
| 2024-12-19 | 735.00 | 790.00 | 735.00 | 780.00 | 780.00 | 2,481,800 |
| 2024-12-18 | 810.00 | 815.00 | 680.00 | 740.00 | 740.00 | 12,601,700 |
| 2024-12-17 | 820.00 | 835.00 | 800.00 | 810.00 | 810.00 | 1,227,500 |
| 2024-12-16 | 795.00 | 835.00 | 785.00 | 825.00 | 825.00 | 3,686,300 |
| 2024-12-13 | 800.00 | 800.00 | 785.00 | 790.00 | 790.00 | 1,280,500 |
| 2024-12-12 | 790.00 | 800.00 | 765.00 | 795.00 | 795.00 | 8,369,800 |
| 2024-12-11 | 760.00 | 795.00 | 760.00 | 765.00 | 765.00 | 1,896,600 |
| 2024-12-10 | 805.00 | 815.00 | 745.00 | 750.00 | 750.00 | 8,212,500 |
| 2024-12-09 | 740.00 | 800.00 | 740.00 | 800.00 | 800.00 | 10,455,800 |
| 2024-12-06 | 740.00 | 750.00 | 720.00 | 740.00 | 740.00 | 2,893,600 |
| 2024-12-05 | 750.00 | 755.00 | 730.00 | 740.00 | 740.00 | 3,248,700 |
| 2024-12-04 | 725.00 | 745.00 | 720.00 | 745.00 | 745.00 | 3,681,900 |
| 2024-12-03 | 715.00 | 750.00 | 715.00 | 715.00 | 715.00 | 10,531,900 |
| 2024-12-02 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | 4,256,500 |
| 2024-11-29 | 705.00 | 750.00 | 695.00 | 715.00 | 715.00 | 3,327,000 |
| 2024-11-28 | 650.00 | 760.00 | 645.00 | 695.00 | 695.00 | 20,491,900 |
| 2024-11-26 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | 976,500 |
| 2024-11-25 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 819,400 |
| 2024-11-22 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | 355,300 |
| 2024-11-21 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1,233,600 |
| 2024-11-20 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | 912,100 |
| 2024-11-19 | 630.00 | 645.00 | 620.00 | 640.00 | 640.00 | 1,819,200 |
| 2024-11-18 | 600.00 | 645.00 | 595.00 | 625.00 | 625.00 | 3,759,400 |
| 2024-11-15 | 595.00 | 610.00 | 590.00 | 600.00 | 600.00 | 920,900 |
| 2024-11-14 | 600.00 | 625.00 | 595.00 | 595.00 | 595.00 | 1,989,500 |
| 2024-11-13 | 570.00 | 620.00 | 565.00 | 600.00 | 600.00 | 4,465,300 |
| 2024-11-12 | 580.00 | 580.00 | 565.00 | 575.00 | 575.00 | 6,088,800 |
| 2024-11-11 | 610.00 | 610.00 | 555.00 | 580.00 | 580.00 | 27,881,400 |
| 2024-11-08 | 605.00 | 620.00 | 585.00 | 605.00 | 605.00 | 2,050,700 |
| 2024-11-07 | 590.00 | 615.00 | 590.00 | 605.00 | 605.00 | 2,773,200 |
| 2024-11-06 | 610.00 | 610.00 | 585.00 | 590.00 | 590.00 | 3,399,700 |
| 2024-11-05 | 580.00 | 610.00 | 560.00 | 610.00 | 610.00 | 4,104,800 |
| 2024-11-04 | 610.00 | 615.00 | 560.00 | 580.00 | 580.00 | 6,945,800 |
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.