Repower Asia Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,100 |
| 2022-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,100 |
| 2022-11-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 13,100 |
| 2022-11-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 8,000 |
| 2022-10-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 14,900 |
| 2022-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 4,500 |
| 2022-10-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 25,300 |
| 2022-10-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 16,000 |
| 2022-10-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 79,200 |
| 2022-10-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 104,100 |
| 2022-10-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 103,500 |
| 2022-10-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 103,900 |
| 2022-10-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 113,900 |
| 2022-10-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,748,100 |
| 2022-10-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 16,000 |
| 2022-10-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 33,800 |
| 2022-10-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 7,500 |
| 2022-10-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,944,000 |
| 2022-10-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,564,100 |
| 2022-10-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 4,800 |
| 2022-10-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 194,900 |
| 2022-10-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 103,200 |
| 2022-10-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 54,500 |
| 2022-10-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 2,963,700 |
| 2022-10-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 12,988,000 |
| 2022-09-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 101,100 |
| 2022-09-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 8,000 |
| 2022-09-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 13,410,300 |
| 2022-09-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 22,700 |
| 2022-09-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 116,600 |
| 2022-09-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 6,020,700 |
| 2022-09-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 62,300 |
| 2022-09-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 64,100 |
| 2022-09-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 2,799,600 |
| 2022-09-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 63,900 |
| 2022-09-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 388,500 |
| 2022-09-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,599,600 |
| 2022-09-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 2,587,100 |
| 2022-09-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 2,545,600 |
| 2022-09-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 13,114,200 |
| 2022-09-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,466,600 |
| 2022-09-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 37,282,500 |
| 2022-09-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 294,400 |
| 2022-09-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 340,300 |
| 2022-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 67,300 |
| 2022-09-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 223,700 |
| 2022-09-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 83,500 |
| 2022-08-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 103,700 |
| 2022-08-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 229,500 |
| 2022-08-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 938,400 |
| 2022-08-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,226,100 |
| 2022-08-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 419,600 |
| 2022-08-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 633,900 |
| 2022-08-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 257,500 |
| 2022-08-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 5,879,400 |
| 2022-08-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 101,000 |
| 2022-08-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,851,500 |
| 2022-08-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 340,000 |
| 2022-08-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 606,000 |
| 2022-08-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 165,800 |
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.