Repower Asia Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 70.000 | 76.000 | 60.000 | 72.000 | 71.993 | 285,131,700 |
| 2026-01-28 | 75.000 | 75.000 | 67.000 | 70.000 | 69.993 | 187,497,300 |
| 2026-01-27 | 77.000 | 77.000 | 74.000 | 76.000 | 75.992 | 107,635,900 |
| 2026-01-26 | 80.000 | 82.000 | 75.000 | 77.000 | 76.992 | 195,057,100 |
| 2026-01-23 | 81.000 | 82.000 | 77.000 | 79.000 | 78.992 | 165,000,300 |
| 2026-01-22 | 82.000 | 85.000 | 78.000 | 80.000 | 79.992 | 238,868,400 |
| 2026-01-21 | 98.000 | 98.000 | 83.000 | 83.000 | 82.992 | 1,027,251,900 |
| 2026-01-20 | 83.000 | 107.00 | 82.000 | 97.000 | 96.990 | 3,787,925,300 |
| 2026-01-19 | 79.000 | 84.000 | 77.000 | 83.000 | 82.992 | 331,500,700 |
| 2026-01-16 | 79.000 | 79.000 | 79.000 | 79.000 | 78.992 | 0 |
| 2026-01-15 | 76.000 | 81.000 | 75.000 | 79.000 | 78.992 | 180,968,000 |
| 2026-01-14 | 79.000 | 80.000 | 75.000 | 76.000 | 75.992 | 131,314,700 |
| 2026-01-13 | 81.000 | 84.000 | 78.000 | 79.000 | 78.992 | 248,051,500 |
| 2026-01-12 | 77.000 | 85.000 | 75.000 | 80.000 | 79.992 | 777,390,600 |
| 2026-01-09 | 80.000 | 81.000 | 75.000 | 76.000 | 75.992 | 172,295,800 |
| 2026-01-08 | 76.000 | 81.000 | 73.000 | 79.000 | 78.992 | 633,524,200 |
| 2026-01-07 | 73.000 | 78.000 | 70.000 | 74.000 | 73.993 | 406,553,300 |
| 2026-01-06 | 75.000 | 75.000 | 71.000 | 72.000 | 71.993 | 111,887,300 |
| 2026-01-05 | 69.000 | 75.000 | 68.000 | 73.000 | 72.993 | 264,799,800 |
| 2026-01-02 | 70.000 | 70.000 | 67.000 | 69.000 | 68.993 | 68,566,700 |
| 2026-01-01 | 69.000 | 69.000 | 69.000 | 69.000 | 68.993 | 0 |
| 2025-12-31 | 69.000 | 69.000 | 69.000 | 69.000 | 68.993 | 0 |
| 2025-12-30 | 67.000 | 71.000 | 66.000 | 69.000 | 68.993 | 111,839,200 |
| 2025-12-29 | 66.000 | 68.000 | 66.000 | 67.000 | 66.993 | 56,398,600 |
| 2025-12-26 | 66.000 | 66.000 | 66.000 | 66.000 | 65.993 | 0 |
| 2025-12-25 | 66.000 | 66.000 | 66.000 | 66.000 | 65.993 | 0 |
| 2025-12-24 | 68.000 | 69.000 | 65.000 | 66.000 | 65.993 | 104,077,000 |
| 2025-12-23 | 67.000 | 71.000 | 66.000 | 68.000 | 67.993 | 134,655,000 |
| 2025-12-22 | 70.000 | 70.000 | 66.000 | 67.000 | 66.993 | 66,791,300 |
| 2025-12-19 | 70.000 | 71.000 | 68.000 | 69.000 | 68.993 | 67,675,600 |
| 2025-12-18 | 69.000 | 71.000 | 68.000 | 69.000 | 68.993 | 118,986,100 |
| 2025-12-17 | 71.000 | 71.000 | 68.000 | 70.000 | 69.993 | 93,975,000 |
| 2025-12-16 | 74.000 | 80.000 | 64.000 | 71.000 | 70.993 | 871,410,100 |
| 2025-12-15 | 79.000 | 80.000 | 74.000 | 74.000 | 73.993 | 121,239,000 |
| 2025-12-12 | 78.000 | 80.000 | 75.000 | 78.000 | 77.992 | 119,131,700 |
| 2025-12-11 | 79.000 | 84.000 | 75.000 | 78.000 | 77.992 | 353,919,600 |
| 2025-12-10 | 80.000 | 84.000 | 73.000 | 78.000 | 77.992 | 617,568,700 |
| 2025-12-09 | 90.000 | 91.000 | 78.000 | 79.000 | 78.992 | 1,238,295,700 |
| 2025-12-08 | 72.000 | 94.000 | 71.000 | 88.000 | 87.991 | 2,974,646,300 |
| 2025-12-05 | 68.000 | 77.000 | 68.000 | 70.000 | 69.993 | 617,356,800 |
| 2025-12-04 | 62.000 | 71.000 | 62.000 | 67.000 | 66.993 | 400,252,800 |
| 2025-12-03 | 65.000 | 66.000 | 60.000 | 62.000 | 61.994 | 289,469,100 |
| 2025-12-02 | 65.000 | 66.000 | 64.000 | 66.000 | 65.993 | 40,902,300 |
| 2025-12-01 | 68.000 | 69.000 | 62.000 | 65.000 | 64.994 | 309,092,100 |
| 2025-11-28 | 69.000 | 69.000 | 67.000 | 68.000 | 67.993 | 39,223,600 |
| 2025-11-27 | 69.000 | 69.000 | 67.000 | 69.000 | 68.993 | 34,041,900 |
| 2025-11-26 | 69.000 | 70.000 | 68.000 | 69.000 | 68.993 | 37,462,300 |
| 2025-11-25 | 70.000 | 70.000 | 68.000 | 70.000 | 69.993 | 31,975,600 |
| 2025-11-24 | 69.000 | 70.000 | 68.000 | 70.000 | 69.993 | 38,784,200 |
| 2025-11-21 | 71.000 | 71.000 | 69.000 | 70.000 | 69.993 | 43,183,700 |
| 2025-11-20 | 70.000 | 72.000 | 69.000 | 71.000 | 70.993 | 64,287,400 |
| 2025-11-19 | 68.000 | 70.000 | 66.000 | 70.000 | 69.993 | 81,915,700 |
| 2025-11-18 | 69.000 | 69.000 | 66.000 | 68.000 | 67.993 | 48,748,800 |
| 2025-11-17 | 70.000 | 71.000 | 67.000 | 68.000 | 67.993 | 130,268,100 |
| 2025-11-14 | 75.000 | 77.000 | 67.000 | 70.000 | 69.993 | 243,265,200 |
| 2025-11-13 | 70.000 | 81.000 | 70.000 | 75.000 | 74.993 | 561,944,100 |
| 2025-11-12 | 70.000 | 72.000 | 69.000 | 70.000 | 69.993 | 68,647,900 |
| 2025-11-11 | 72.000 | 75.000 | 70.000 | 70.000 | 69.993 | 158,296,600 |
| 2025-11-10 | 72.000 | 73.000 | 71.000 | 72.000 | 71.993 | 37,842,800 |
| 2025-11-07 | 74.000 | 74.000 | 71.000 | 72.000 | 71.993 | 54,496,500 |
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.