Repower Asia Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 71.000 | 75.000 | 70.000 | 74.000 | 73.993 | 87,011,600 |
| 2025-11-05 | 71.000 | 76.000 | 69.000 | 71.000 | 70.993 | 125,967,000 |
| 2025-11-04 | 75.000 | 76.000 | 71.000 | 71.000 | 70.993 | 71,582,100 |
| 2025-11-03 | 76.000 | 77.000 | 72.000 | 75.000 | 74.993 | 114,680,500 |
| 2025-10-31 | 80.000 | 82.000 | 74.000 | 75.000 | 74.993 | 205,658,700 |
| 2025-10-30 | 77.000 | 85.000 | 74.000 | 80.000 | 79.992 | 690,016,300 |
| 2025-10-29 | 73.000 | 80.000 | 69.000 | 76.000 | 75.992 | 706,053,800 |
| 2025-10-28 | 98.000 | 101.00 | 80.000 | 80.000 | 79.992 | 1,728,210,600 |
| 2025-10-27 | 73.000 | 93.000 | 73.000 | 93.000 | 92.991 | 3,061,954,500 |
| 2025-10-24 | 66.000 | 79.000 | 65.000 | 69.000 | 68.993 | 770,967,700 |
| 2025-10-23 | 65.000 | 69.000 | 63.000 | 66.000 | 65.993 | 93,372,100 |
| 2025-10-22 | 66.000 | 70.000 | 62.000 | 64.000 | 63.994 | 102,150,700 |
| 2025-10-21 | 71.000 | 72.000 | 66.000 | 66.000 | 65.993 | 159,765,600 |
| 2025-10-20 | 64.000 | 75.000 | 57.000 | 74.000 | 73.993 | 895,472,600 |
← NewerPage 5 of 5 · 254 trading days
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.