Repower Asia Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 53,300 |
| 2022-05-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 22,800 |
| 2022-05-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 674,500 |
| 2022-05-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 114,200 |
| 2022-05-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 142,000 |
| 2022-05-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 167,700 |
| 2022-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 2,253,500 |
| 2022-04-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 124,700 |
| 2022-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 77,000 |
| 2022-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,150,400 |
| 2022-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 279,600 |
| 2022-04-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 125,400 |
| 2022-04-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 417,700 |
| 2022-04-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 143,500 |
| 2022-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 673,600 |
| 2022-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 171,500 |
| 2022-04-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 383,700 |
| 2022-04-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 559,200 |
| 2022-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,751,300 |
| 2022-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,178,000 |
| 2022-04-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,701,100 |
| 2022-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 851,400 |
| 2022-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,940,200 |
| 2022-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 3,694,400 |
| 2022-04-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 5,994,300 |
| 2022-03-31 | 51.000 | 51.000 | 50.000 | 50.000 | 49.828 | 34,047,900 |
| 2022-03-30 | 50.000 | 51.000 | 50.000 | 51.000 | 50.825 | 45,155,200 |
| 2022-03-29 | 51.000 | 54.000 | 50.000 | 50.000 | 49.828 | 1,074,543,700 |
| 2022-03-28 | 50.000 | 51.000 | 50.000 | 51.000 | 50.825 | 148,878,900 |
| 2022-03-25 | 54.000 | 55.000 | 51.000 | 51.000 | 50.825 | 449,798,500 |
| 2022-03-24 | 53.000 | 54.000 | 50.000 | 54.000 | 53.815 | 610,667,100 |
| 2022-03-23 | 51.000 | 53.000 | 50.000 | 53.000 | 52.818 | 118,022,000 |
| 2022-03-22 | 50.000 | 51.000 | 50.000 | 51.000 | 50.825 | 17,384,800 |
| 2022-03-21 | 51.000 | 51.000 | 50.000 | 50.000 | 49.828 | 33,708,400 |
| 2022-03-18 | 50.000 | 51.000 | 50.000 | 51.000 | 50.825 | 25,542,500 |
| 2022-03-17 | 50.000 | 51.000 | 50.000 | 50.000 | 49.828 | 44,696,400 |
| 2022-03-16 | 50.000 | 51.000 | 50.000 | 50.000 | 49.828 | 33,727,500 |
| 2022-03-15 | 51.000 | 51.000 | 50.000 | 51.000 | 50.825 | 14,062,800 |
| 2022-03-14 | 51.000 | 52.000 | 50.000 | 51.000 | 50.825 | 19,162,900 |
| 2022-03-11 | 51.000 | 52.000 | 50.000 | 51.000 | 50.825 | 18,301,700 |
| 2022-03-10 | 53.000 | 54.000 | 51.000 | 51.000 | 50.825 | 19,410,900 |
| 2022-03-09 | 52.000 | 53.000 | 51.000 | 53.000 | 52.818 | 35,699,100 |
| 2022-03-08 | 51.000 | 52.000 | 50.000 | 52.000 | 51.822 | 114,902,400 |
| 2022-03-07 | 50.000 | 51.000 | 50.000 | 51.000 | 50.825 | 63,690,800 |
| 2022-03-04 | 52.000 | 52.000 | 50.000 | 50.000 | 49.828 | 79,798,300 |
| 2022-03-02 | 53.000 | 53.000 | 50.000 | 52.000 | 51.822 | 69,655,300 |
| 2022-03-01 | 55.000 | 58.000 | 53.000 | 53.000 | 52.818 | 638,246,400 |
| 2022-02-25 | 55.000 | 56.000 | 52.000 | 56.000 | 55.808 | 68,940,800 |
| 2022-02-24 | 57.000 | 59.000 | 54.000 | 55.000 | 54.811 | 248,400,400 |
| 2022-02-23 | 56.000 | 60.000 | 54.000 | 57.000 | 56.804 | 469,418,000 |
| 2022-02-22 | 54.000 | 60.000 | 52.000 | 56.000 | 55.808 | 781,835,300 |
| 2022-02-21 | 58.000 | 62.000 | 55.000 | 55.000 | 54.811 | 364,986,800 |
| 2022-02-18 | 58.000 | 61.000 | 54.000 | 59.000 | 58.798 | 858,525,700 |
| 2022-02-17 | 59.000 | 62.000 | 56.000 | 58.000 | 57.801 | 238,493,200 |
| 2022-02-16 | 55.000 | 62.000 | 55.000 | 59.000 | 58.798 | 50,413,600 |
| 2022-02-15 | 58.000 | 61.000 | 58.000 | 59.000 | 58.798 | 27,846,900 |
| 2022-02-14 | 63.000 | 64.000 | 59.000 | 60.000 | 59.794 | 42,560,800 |
| 2022-02-11 | 59.000 | 67.000 | 59.000 | 63.000 | 62.784 | 70,566,000 |
| 2022-02-10 | 60.000 | 67.000 | 57.000 | 63.000 | 62.784 | 446,686,400 |
| 2022-02-09 | 60.000 | 61.000 | 59.000 | 60.000 | 59.794 | 28,193,500 |
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.