Repower Asia Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 57,154,600 |
| 2026-07-27 | 52.000 | 53.000 | 50.000 | 51.000 | 51.000 | 117,294,700 |
| 2026-07-24 | 54.000 | 58.000 | 50.000 | 51.000 | 51.000 | 600,347,300 |
| 2026-07-23 | 50.000 | 66.000 | 50.000 | 53.000 | 53.000 | 1,835,118,700 |
| 2026-07-22 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 81,797,900 |
| 2026-07-21 | 50.000 | 53.000 | 50.000 | 51.000 | 51.000 | 83,387,400 |
| 2026-07-20 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 21,668,500 |
| 2026-07-17 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 6,316,800 |
| 2026-07-16 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 47,697,600 |
| 2026-07-15 | 50.000 | 52.000 | 50.000 | 50.000 | 50.000 | 85,514,500 |
| 2026-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 631,200 |
| 2026-07-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 341,500 |
| 2026-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,324,700 |
| 2026-07-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 435,400 |
| 2026-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,983,100 |
| 2026-07-07 | 50.000 | 52.000 | 50.000 | 50.000 | 49.995 | 114,474,900 |
| 2026-07-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 1,204,200 |
| 2026-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 462,200 |
| 2026-07-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 709,800 |
| 2026-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 722,800 |
| 2026-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 2,890,700 |
| 2026-06-29 | 50.000 | 51.000 | 50.000 | 50.000 | 49.995 | 8,509,500 |
| 2026-06-26 | 51.000 | 51.000 | 50.000 | 50.000 | 49.995 | 7,363,200 |
| 2026-06-25 | 50.000 | 51.000 | 50.000 | 51.000 | 50.995 | 11,138,800 |
| 2026-06-24 | 50.000 | 52.000 | 50.000 | 50.000 | 49.995 | 44,328,300 |
| 2026-06-23 | 50.000 | 51.000 | 50.000 | 50.000 | 49.995 | 1,320,100 |
| 2026-06-22 | 50.000 | 51.000 | 50.000 | 50.000 | 49.995 | 12,372,700 |
| 2026-06-19 | 51.000 | 51.000 | 50.000 | 50.000 | 49.995 | 18,503,100 |
| 2026-06-18 | 50.000 | 51.000 | 50.000 | 51.000 | 50.995 | 14,543,500 |
| 2026-06-17 | 51.000 | 53.000 | 50.000 | 51.000 | 50.995 | 59,379,600 |
| 2026-06-16 | 51.000 | 51.000 | 51.000 | 51.000 | 50.995 | 0 |
| 2026-06-15 | 50.000 | 53.000 | 50.000 | 51.000 | 50.995 | 47,685,000 |
| 2026-06-12 | 50.000 | 51.000 | 50.000 | 50.000 | 49.995 | 24,971,600 |
| 2026-06-11 | 50.000 | 51.000 | 50.000 | 50.000 | 49.995 | 13,020,900 |
| 2026-06-10 | 50.000 | 51.000 | 50.000 | 51.000 | 50.995 | 56,500,400 |
| 2026-06-09 | 50.000 | 52.000 | 50.000 | 50.000 | 49.995 | 71,861,200 |
| 2026-06-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 832,000 |
| 2026-06-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 552,300 |
| 2026-06-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 263,800 |
| 2026-06-03 | 50.000 | 51.000 | 50.000 | 50.000 | 49.995 | 2,471,900 |
| 2026-06-02 | 50.000 | 51.000 | 50.000 | 50.000 | 49.995 | 15,047,200 |
| 2026-06-01 | 51.000 | 51.000 | 51.000 | 51.000 | 50.995 | 0 |
| 2026-05-29 | 50.000 | 51.000 | 50.000 | 51.000 | 50.995 | 20,104,000 |
| 2026-05-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 0 |
| 2026-05-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 0 |
| 2026-05-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 752,400 |
| 2026-05-25 | 50.000 | 51.000 | 50.000 | 50.000 | 49.995 | 20,034,000 |
| 2026-05-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 2,682,100 |
| 2026-05-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 3,734,100 |
| 2026-05-20 | 51.000 | 52.000 | 50.000 | 50.000 | 49.995 | 64,003,900 |
| 2026-05-19 | 52.000 | 53.000 | 50.000 | 51.000 | 50.995 | 46,786,600 |
| 2026-05-18 | 52.000 | 53.000 | 50.000 | 52.000 | 51.995 | 54,427,300 |
| 2026-05-15 | 53.000 | 53.000 | 53.000 | 53.000 | 52.995 | 0 |
| 2026-05-14 | 53.000 | 53.000 | 53.000 | 53.000 | 52.995 | 0 |
| 2026-05-13 | 53.000 | 53.000 | 52.000 | 53.000 | 52.995 | 21,480,200 |
| 2026-05-12 | 54.000 | 54.000 | 52.000 | 53.000 | 52.995 | 31,595,800 |
| 2026-05-11 | 55.000 | 55.000 | 52.000 | 53.000 | 52.995 | 53,370,900 |
| 2026-05-08 | 56.000 | 57.000 | 54.000 | 55.000 | 54.995 | 33,068,700 |
| 2026-05-07 | 57.000 | 58.000 | 55.000 | 56.000 | 55.994 | 34,234,600 |
| 2026-05-06 | 56.000 | 58.000 | 55.000 | 56.000 | 55.994 | 59,290,300 |
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.