Repower Asia Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 62.000 | 62.000 | 59.000 | 60.000 | 59.794 | 56,563,800 |
| 2022-02-07 | 62.000 | 62.000 | 60.000 | 62.000 | 61.787 | 27,882,500 |
| 2022-02-04 | 62.000 | 63.000 | 61.000 | 62.000 | 61.787 | 27,310,900 |
| 2022-02-03 | 61.000 | 64.000 | 60.000 | 62.000 | 61.787 | 58,677,600 |
| 2022-02-02 | 61.000 | 63.000 | 60.000 | 61.000 | 60.791 | 66,765,300 |
| 2022-01-31 | 60.000 | 64.000 | 58.000 | 61.000 | 60.791 | 142,339,200 |
| 2022-01-28 | 60.000 | 60.000 | 59.000 | 60.000 | 59.794 | 30,088,600 |
| 2022-01-27 | 61.000 | 61.000 | 57.000 | 60.000 | 59.794 | 81,714,500 |
| 2022-01-26 | 59.000 | 64.000 | 59.000 | 60.000 | 59.794 | 160,647,200 |
| 2022-01-25 | 67.000 | 68.000 | 63.000 | 63.000 | 62.784 | 117,712,200 |
| 2022-01-24 | 81.000 | 81.000 | 67.000 | 67.000 | 66.770 | 558,787,200 |
| 2022-01-21 | 71.000 | 74.000 | 67.000 | 71.000 | 70.756 | 604,348,400 |
| 2022-01-20 | 75.000 | 76.000 | 70.000 | 71.000 | 70.756 | 193,163,500 |
| 2022-01-19 | 74.000 | 78.000 | 72.000 | 75.000 | 74.743 | 130,520,500 |
| 2022-01-18 | 74.000 | 76.000 | 72.000 | 74.000 | 73.746 | 63,603,800 |
| 2022-01-17 | 74.000 | 77.000 | 73.000 | 73.000 | 72.749 | 40,377,300 |
| 2022-01-14 | 73.000 | 78.000 | 73.000 | 76.000 | 75.739 | 105,785,400 |
| 2022-01-13 | 77.000 | 77.000 | 73.000 | 73.000 | 72.749 | 74,235,800 |
| 2022-01-12 | 79.000 | 81.000 | 76.000 | 76.000 | 75.739 | 136,459,500 |
| 2022-01-11 | 81.000 | 83.000 | 77.000 | 79.000 | 78.729 | 170,410,100 |
| 2022-01-10 | 80.000 | 81.000 | 77.000 | 80.000 | 79.725 | 206,631,600 |
| 2022-01-07 | 81.000 | 82.000 | 79.000 | 80.000 | 79.725 | 72,886,100 |
| 2022-01-06 | 82.000 | 84.000 | 79.000 | 80.000 | 79.725 | 136,075,500 |
| 2022-01-05 | 87.000 | 90.000 | 81.000 | 82.000 | 81.719 | 469,305,400 |
| 2022-01-04 | 99.000 | 103.00 | 87.000 | 87.000 | 86.701 | 882,978,700 |
| 2022-01-03 | 91.000 | 106.00 | 89.000 | 93.000 | 92.681 | 2,252,065,000 |
| 2021-12-30 | 85.000 | 90.000 | 78.000 | 90.000 | 89.691 | 327,498,400 |
| 2021-12-29 | 84.000 | 89.000 | 80.000 | 82.000 | 81.719 | 450,495,000 |
| 2021-12-28 | 87.000 | 92.000 | 83.000 | 83.000 | 82.715 | 268,367,900 |
| 2021-12-27 | 76.000 | 97.000 | 76.000 | 86.000 | 85.705 | 911,597,300 |
| 2021-12-24 | 85.000 | 87.000 | 80.000 | 80.000 | 79.725 | 239,617,600 |
| 2021-12-23 | 73.000 | 97.000 | 70.000 | 86.000 | 85.705 | 1,734,786,200 |
| 2021-12-22 | 71.000 | 76.000 | 67.000 | 72.000 | 71.753 | 208,197,900 |
| 2021-12-21 | 74.000 | 74.000 | 70.000 | 72.000 | 71.753 | 21,463,600 |
| 2021-12-20 | 76.000 | 78.000 | 73.000 | 74.000 | 73.746 | 24,477,800 |
| 2021-12-17 | 75.000 | 78.000 | 75.000 | 75.000 | 74.743 | 13,817,100 |
| 2021-12-16 | 81.000 | 81.000 | 75.000 | 75.000 | 74.743 | 25,284,200 |
| 2021-12-15 | 79.000 | 80.000 | 74.000 | 80.000 | 79.725 | 80,228,300 |
| 2021-12-14 | 83.000 | 83.000 | 78.000 | 79.000 | 78.729 | 43,989,700 |
| 2021-12-13 | 84.000 | 85.000 | 82.000 | 82.000 | 81.719 | 21,670,900 |
| 2021-12-10 | 83.000 | 86.000 | 82.000 | 84.000 | 83.712 | 78,959,700 |
| 2021-12-09 | 82.000 | 84.000 | 82.000 | 83.000 | 82.715 | 22,584,200 |
| 2021-12-08 | 82.000 | 84.000 | 81.000 | 82.000 | 81.719 | 29,215,800 |
| 2021-12-07 | 83.000 | 83.000 | 81.000 | 82.000 | 81.719 | 14,976,000 |
| 2021-12-06 | 84.000 | 87.000 | 81.000 | 82.000 | 81.719 | 53,621,700 |
| 2021-12-03 | 86.000 | 87.000 | 82.000 | 84.000 | 83.712 | 38,337,200 |
| 2021-12-02 | 88.000 | 90.000 | 84.000 | 86.000 | 85.705 | 79,976,000 |
| 2021-12-01 | 85.000 | 90.000 | 81.000 | 88.000 | 87.698 | 138,785,900 |
| 2021-11-30 | 84.000 | 85.000 | 81.000 | 84.000 | 83.712 | 61,187,400 |
| 2021-11-29 | 88.000 | 96.000 | 83.000 | 84.000 | 83.712 | 389,755,900 |
| 2021-11-26 | 87.000 | 92.000 | 86.000 | 87.000 | 86.701 | 84,540,600 |
| 2021-11-25 | 91.000 | 92.000 | 87.000 | 87.000 | 86.701 | 84,439,400 |
| 2021-11-24 | 95.000 | 95.000 | 91.000 | 91.000 | 90.688 | 101,018,300 |
| 2021-11-23 | 91.000 | 97.000 | 90.000 | 93.000 | 92.681 | 199,693,500 |
| 2021-11-22 | 94.000 | 95.000 | 90.000 | 91.000 | 90.688 | 55,844,800 |
| 2021-11-19 | 96.000 | 97.000 | 93.000 | 93.000 | 92.681 | 65,810,200 |
| 2021-11-18 | 92.000 | 97.000 | 90.000 | 95.000 | 94.674 | 151,765,000 |
| 2021-11-17 | 94.000 | 95.000 | 91.000 | 91.000 | 90.688 | 42,111,500 |
| 2021-11-16 | 92.000 | 101.00 | 89.000 | 94.000 | 93.677 | 479,869,400 |
| 2021-11-15 | 91.000 | 93.000 | 85.000 | 92.000 | 91.684 | 159,646,400 |
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.