Repower Asia Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 200 |
| 2023-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 200 |
| 2023-08-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 100 |
| 2023-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 300 |
| 2023-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 100 |
| 2023-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 12,000 |
| 2023-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 200 |
| 2023-07-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 26,200 |
| 2023-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 2,000 |
| 2023-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 800 |
| 2023-07-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 140,000 |
| 2023-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 300 |
| 2023-07-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 2,000 |
| 2023-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,000 |
| 2023-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 3,100 |
| 2023-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 29,700 |
| 2023-07-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 200 |
| 2023-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 10,200 |
| 2023-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 10,400 |
| 2023-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,300 |
| 2023-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 500 |
| 2023-07-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 109,800 |
| 2023-07-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 400 |
| 2023-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 100 |
| 2023-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,900 |
| 2023-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 200 |
| 2023-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 6,100 |
| 2023-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,700 |
| 2023-06-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 200 |
| 2023-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,500 |
| 2023-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 100 |
| 2023-06-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,200 |
| 2023-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 32,600 |
| 2023-06-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 20,100 |
| 2023-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,800 |
| 2023-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 50,400 |
| 2023-06-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 100 |
| 2023-06-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 200 |
| 2023-06-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,400 |
| 2023-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 49,500 |
| 2023-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,200 |
| 2023-06-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 70,400 |
| 2023-05-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 900 |
| 2023-05-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 61,300 |
| 2023-05-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 200 |
| 2023-05-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 3,100 |
| 2023-05-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 3,700 |
| 2023-05-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,800 |
| 2023-05-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 100 |
| 2023-05-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 46,800 |
| 2023-05-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 2,300 |
| 2023-05-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 2,400 |
| 2023-05-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 3,800 |
| 2023-05-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 52,100 |
| 2023-05-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,000 |
| 2023-05-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,600 |
| 2023-05-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 4,100 |
| 2023-05-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 51,300 |
| 2023-05-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,600 |
| 2023-05-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 14,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0050 IDR |
| 2025-07-09 | 0.1600 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.