Repower Asia Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 100 |
| 2023-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,500 |
| 2023-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 719,700 |
| 2023-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 100 |
| 2023-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 10,700 |
| 2023-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 11,000 |
| 2023-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 3,200 |
| 2023-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 8,000 |
| 2023-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 817,700 |
| 2023-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 300 |
| 2023-01-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 2,600 |
| 2023-01-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,200 |
| 2023-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,500 |
| 2023-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 20,500 |
| 2023-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 600 |
| 2023-01-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 300 |
| 2023-01-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 205,500 |
| 2023-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 500 |
| 2023-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 0 |
| 2022-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 500 |
| 2022-12-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 600 |
| 2022-12-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 900 |
| 2022-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 96,900 |
| 2022-12-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 16,100 |
| 2022-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 5,800 |
| 2022-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 10,300 |
| 2022-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,010,300 |
| 2022-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 17,600 |
| 2022-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 0 |
| 2022-12-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 5,000 |
| 2022-12-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 102,900 |
| 2022-12-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 7,300 |
| 2022-12-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 18,600 |
| 2022-12-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 6,500 |
| 2022-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 11,400 |
| 2022-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 13,400 |
| 2022-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 2,233,700 |
| 2022-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 9,700 |
| 2022-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 16,000 |
| 2022-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 7,600 |
| 2022-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 6,200 |
| 2022-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 609,900 |
| 2022-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 2,400 |
| 2022-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 166,800 |
| 2022-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 100,100 |
| 2022-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,882,400 |
| 2022-11-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 3,000 |
| 2022-11-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 3,626,000 |
| 2022-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 160,600 |
| 2022-11-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 62,600 |
| 2022-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 28,100 |
| 2022-11-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 11,400 |
| 2022-11-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 2,300 |
| 2022-11-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 3,088,800 |
| 2022-11-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,100 |
| 2022-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,900 |
| 2022-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 23,700 |
| 2022-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 168,800 |
| 2022-11-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 12,600 |
| 2022-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,100 |
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.