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 |
| 2025-10-17 | 67.000 | 68.000 | 63.000 | 64.000 | 63.994 | 42,569,600 |
| 2025-10-16 | 65.000 | 69.000 | 62.000 | 68.000 | 67.993 | 55,285,500 |
| 2025-10-15 | 69.000 | 70.000 | 64.000 | 65.000 | 64.994 | 55,764,900 |
| 2025-10-14 | 71.000 | 74.000 | 67.000 | 69.000 | 68.993 | 106,606,800 |
| 2025-10-13 | 68.000 | 77.000 | 66.000 | 71.000 | 70.993 | 208,090,900 |
| 2025-10-10 | 72.000 | 72.000 | 68.000 | 69.000 | 68.993 | 55,051,400 |
| 2025-10-09 | 73.000 | 75.000 | 70.000 | 72.000 | 71.993 | 55,079,200 |
| 2025-10-08 | 70.000 | 77.000 | 66.000 | 73.000 | 72.993 | 134,898,700 |
| 2025-10-07 | 72.000 | 76.000 | 70.000 | 71.000 | 70.993 | 88,499,200 |
| 2025-10-06 | 75.000 | 77.000 | 67.000 | 72.000 | 71.993 | 231,898,300 |
| 2025-10-03 | 80.000 | 81.000 | 73.000 | 75.000 | 74.993 | 92,214,100 |
| 2025-10-02 | 81.000 | 82.000 | 77.000 | 80.000 | 79.992 | 62,603,800 |
| 2025-10-01 | 79.000 | 86.000 | 79.000 | 81.000 | 80.992 | 160,740,900 |
| 2025-09-30 | 85.000 | 85.000 | 77.000 | 79.000 | 78.992 | 255,299,000 |
| 2025-09-29 | 88.000 | 89.000 | 82.000 | 85.000 | 84.992 | 120,046,700 |
| 2025-09-26 | 82.000 | 91.000 | 79.000 | 87.000 | 86.991 | 315,168,800 |
| 2025-09-25 | 91.000 | 91.000 | 79.000 | 82.000 | 81.992 | 276,411,600 |
| 2025-09-24 | 96.000 | 99.000 | 90.000 | 90.000 | 89.991 | 128,090,100 |
| 2025-09-23 | 100.00 | 102.00 | 95.000 | 96.000 | 95.990 | 180,268,500 |
| 2025-09-22 | 100.00 | 104.00 | 94.000 | 99.000 | 98.990 | 342,602,500 |
| 2025-09-19 | 96.000 | 103.00 | 89.000 | 96.000 | 95.990 | 287,481,700 |
| 2025-09-18 | 107.00 | 115.00 | 92.000 | 96.000 | 95.990 | 1,135,418,100 |
| 2025-09-17 | 98.000 | 98.000 | 98.000 | 98.000 | 97.990 | 0 |
| 2025-09-16 | 90.000 | 116.00 | 82.000 | 98.000 | 97.990 | 3,777,338,800 |
| 2025-09-15 | 67.000 | 89.000 | 67.000 | 89.000 | 88.991 | 1,694,511,800 |
| 2025-09-12 | 61.000 | 71.000 | 59.000 | 66.000 | 65.993 | 514,230,100 |
| 2025-09-11 | 64.000 | 68.000 | 60.000 | 62.000 | 61.994 | 175,245,900 |
| 2025-09-10 | 68.000 | 69.000 | 58.000 | 64.000 | 63.994 | 541,000,500 |
| 2025-09-09 | 74.000 | 74.000 | 60.000 | 67.000 | 66.993 | 1,322,144,000 |
| 2025-09-08 | 55.000 | 55.000 | 55.000 | 55.000 | 54.995 | 89,609,900 |
| 2025-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.995 | 0 |
| 2025-09-04 | 49.000 | 50.000 | 49.000 | 50.000 | 49.995 | 45,959,600 |
| 2025-09-03 | 43.000 | 46.000 | 43.000 | 46.000 | 45.995 | 17,484,700 |
| 2025-09-02 | 41.000 | 43.000 | 41.000 | 43.000 | 42.996 | 5,421,100 |
| 2025-09-01 | 41.000 | 41.000 | 41.000 | 41.000 | 40.996 | 2,063,900 |
| 2025-08-29 | 42.000 | 42.000 | 41.000 | 41.000 | 40.996 | 2,651,500 |
| 2025-08-28 | 43.000 | 43.000 | 42.000 | 42.000 | 41.996 | 3,843,100 |
| 2025-08-27 | 43.000 | 43.000 | 39.000 | 43.000 | 42.996 | 23,101,100 |
| 2025-08-26 | 45.000 | 45.000 | 43.000 | 43.000 | 42.996 | 5,316,000 |
| 2025-08-25 | 45.000 | 45.000 | 43.000 | 44.000 | 43.996 | 18,488,800 |
| 2025-08-22 | 42.000 | 45.000 | 42.000 | 45.000 | 44.996 | 17,483,800 |
| 2025-08-21 | 43.000 | 43.000 | 42.000 | 42.000 | 41.996 | 2,335,000 |
| 2025-08-20 | 42.000 | 42.000 | 41.000 | 41.000 | 40.996 | 3,627,100 |
| 2025-08-19 | 43.000 | 43.000 | 43.000 | 43.000 | 42.996 | 4,654,500 |
| 2025-08-18 | 42.000 | 42.000 | 42.000 | 42.000 | 41.996 | 0 |
| 2025-08-15 | 42.000 | 42.000 | 42.000 | 42.000 | 41.996 | 3,160,600 |
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.