PT Remala Abadi Tbk DATA
IDX · Indonesia · Communications
IDR 1,565.00-35.00 (-2.19%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 1,565.00 | -2.19% | IDR 1,600.00 | IDR 1,600.00 | IDR 1,550.00 | 996.20K |
| 2026-09-30 | IDR 1,600.00 | +3.23% | IDR 1,585.00 | IDR 1,660.00 | IDR 1,550.00 | 1.82M |
| 2026-09-29 | IDR 1,550.00 | -0.64% | IDR 1,570.00 | IDR 1,595.00 | IDR 1,475.00 | 1.85M |
| 2026-09-28 | IDR 1,560.00 | -2.50% | IDR 1,600.00 | IDR 1,605.00 | IDR 1,540.00 |
| 1.61M |
| 2026-09-25 | IDR 1,600.00 | -1.54% | IDR 1,625.00 | IDR 1,655.00 | IDR 1,585.00 | 1.66M |
| 2026-09-24 | IDR 1,625.00 | 0.00% | IDR 1,650.00 | IDR 1,655.00 | IDR 1,600.00 | 884.10K |
| 2026-09-23 | IDR 1,625.00 | -0.31% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,570.00 | 708.40K |
| 2026-09-22 | IDR 1,630.00 | -2.98% | IDR 1,700.00 | IDR 1,710.00 | IDR 1,615.00 | 1.29M |
| 2026-09-21 | IDR 1,680.00 | -0.30% | IDR 1,680.00 | IDR 1,705.00 | IDR 1,665.00 | 615.70K |
| 2026-09-18 | IDR 1,685.00 | +0.60% | IDR 1,680.00 | IDR 1,755.00 | IDR 1,660.00 | 1.99M |
| 2026-09-17 | IDR 1,675.00 | +1.21% | IDR 1,650.00 | IDR 1,700.00 | IDR 1,645.00 | 1.58M |
| 2026-09-16 | IDR 1,655.00 | -1.19% | IDR 1,685.00 | IDR 1,810.00 | IDR 1,645.00 | 3.22M |
| 2026-09-15 | IDR 1,675.00 | 0.00% | IDR 1,680.00 | IDR 1,700.00 | IDR 1,650.00 | 940.00K |
| 2026-09-14 | IDR 1,675.00 | -4.83% | IDR 1,775.00 | IDR 1,775.00 | IDR 1,615.00 | 3.06M |
| 2026-09-11 | IDR 1,760.00 | -2.49% | IDR 1,805.00 | IDR 1,810.00 | IDR 1,745.00 | 2.43M |
| 2026-09-10 | IDR 1,805.00 | -0.82% | IDR 1,810.00 | IDR 1,825.00 | IDR 1,800.00 | 1.28M |
| 2026-09-09 | IDR 1,820.00 | -3.45% | IDR 1,900.00 | IDR 1,900.00 | IDR 1,800.00 | 3.44M |
| 2026-09-08 | IDR 1,885.00 | +0.53% | IDR 1,890.00 | IDR 1,890.00 | IDR 1,855.00 | 1.32M |
| 2026-09-07 | IDR 1,875.00 | -3.35% | IDR 1,955.00 | IDR 1,965.00 | IDR 1,865.00 | 5.03M |
| 2026-09-04 | IDR 1,940.00 | +6.01% | IDR 1,845.00 | IDR 1,965.00 | IDR 1,840.00 | 7.40M |
| 2026-09-03 | IDR 1,830.00 | +1.67% | IDR 1,810.00 | IDR 1,835.00 | IDR 1,800.00 | 1.59M |
| 2026-09-02 | IDR 1,800.00 | -1.37% | IDR 1,830.00 | IDR 1,830.00 | IDR 1,790.00 | 1.29M |
| 2026-09-01 | IDR 1,825.00 | +1.39% | IDR 1,800.00 | IDR 1,945.00 | IDR 1,795.00 | 4.30M |
| 2026-08-31 | IDR 1,800.00 | -2.17% | IDR 1,840.00 | IDR 1,870.00 | IDR 1,785.00 | 2.81M |
| 2026-08-28 | IDR 1,840.00 | -1.34% | IDR 1,860.00 | IDR 1,880.00 | IDR 1,825.00 | 1.65M |
| 2026-08-27 | IDR 1,865.00 | +2.47% | IDR 1,820.00 | IDR 1,880.00 | IDR 1,800.00 | 1.37M |
| 2026-08-26 | IDR 1,820.00 | -3.70% | IDR 1,890.00 | IDR 1,890.00 | IDR 1,815.00 | 1.75M |
| 2026-08-24 | IDR 1,890.00 | -1.05% | IDR 1,910.00 | IDR 1,945.00 | IDR 1,890.00 | 1.16M |
| 2026-08-21 | IDR 1,910.00 | -0.78% | IDR 1,930.00 | IDR 1,935.00 | IDR 1,905.00 | 1.22M |
| 2026-08-20 | IDR 1,925.00 | -0.26% | IDR 1,915.00 | IDR 1,950.00 | IDR 1,915.00 | 1.11M |
| 2026-08-19 | IDR 1,930.00 | -1.03% | IDR 1,940.00 | IDR 1,950.00 | IDR 1,900.00 | 1.09M |
| 2026-08-18 | IDR 1,950.00 | +2.90% | IDR 1,900.00 | IDR 1,990.00 | IDR 1,880.00 | 4.00M |
| 2026-08-14 | IDR 1,895.00 | +0.26% | IDR 1,890.00 | IDR 1,905.00 | IDR 1,800.00 | 2.35M |
| 2026-08-13 | IDR 1,890.00 | -1.56% | IDR 1,920.00 | IDR 1,925.00 | IDR 1,865.00 | 655.70K |
| 2026-08-12 | IDR 1,920.00 | +1.05% | IDR 1,900.00 | IDR 1,920.00 | IDR 1,895.00 | 681.20K |
| 2026-08-11 | IDR 1,900.00 | -1.55% | IDR 1,970.00 | IDR 1,970.00 | IDR 1,890.00 | 1.24M |
| 2026-08-10 | IDR 1,930.00 | -1.78% | IDR 1,970.00 | IDR 1,990.00 | IDR 1,910.00 | 2.47M |
| 2026-08-07 | IDR 1,965.00 | +0.51% | IDR 1,955.00 | IDR 1,990.00 | IDR 1,935.00 | 890.90K |
| 2026-08-06 | IDR 1,955.00 | -0.76% | IDR 1,985.00 | IDR 1,985.00 | IDR 1,935.00 | 1.63M |
| 2026-08-05 | IDR 1,970.00 | 0.00% | IDR 1,980.00 | IDR 1,990.00 | IDR 1,960.00 | 881.40K |
| 2026-08-04 | IDR 1,970.00 | +0.51% | IDR 1,980.00 | IDR 1,990.00 | IDR 1,950.00 | 1.29M |
| 2026-08-03 | IDR 1,960.00 | -4.85% | IDR 2,060.00 | IDR 2,060.00 | IDR 1,960.00 | 2.20M |
| 2026-07-31 | IDR 2,060.00 | -0.48% | IDR 2,070.00 | IDR 2,090.00 | IDR 2,030.00 | 1.54M |
| 2026-07-30 | IDR 2,070.00 | +6.15% | IDR 1,975.00 | IDR 2,070.00 | IDR 1,970.00 | 2.43M |
| 2026-07-29 | IDR 1,950.00 | -2.26% | IDR 2,020.00 | IDR 2,060.00 | IDR 1,900.00 | 2.29M |
| 2026-07-28 | IDR 1,995.00 | +0.76% | IDR 1,985.00 | IDR 2,080.00 | IDR 1,970.00 | 3.70M |
| 2026-07-27 | IDR 1,980.00 | +1.02% | IDR 1,960.00 | IDR 2,000.00 | IDR 1,920.00 | 1.19M |
| 2026-07-24 | IDR 1,960.00 | -3.45% | IDR 2,020.00 | IDR 2,020.00 | IDR 1,950.00 | 2.37M |
| 2026-07-23 | IDR 2,030.00 | -0.98% | IDR 2,060.00 | IDR 2,090.00 | IDR 1,995.00 | 7.49M |
| 2026-07-22 | IDR 2,050.00 | -3.30% | IDR 2,140.00 | IDR 2,150.00 | IDR 2,050.00 | 2.46M |
| 2026-07-21 | IDR 2,120.00 | +2.42% | IDR 2,090.00 | IDR 2,150.00 | IDR 2,050.00 | 11.06M |
| 2026-07-20 | IDR 2,070.00 | -0.96% | IDR 2,100.00 | IDR 2,150.00 | IDR 2,030.00 | 2.93M |
| 2026-07-17 | IDR 2,090.00 | -5.43% | IDR 2,200.00 | IDR 2,200.00 | IDR 2,090.00 | 4.05M |
| 2026-07-16 | IDR 2,210.00 | -9.80% | IDR 2,460.00 | IDR 2,470.00 | IDR 2,200.00 | 12.90M |
| 2026-07-15 | IDR 2,450.00 | +2.51% | IDR 2,400.00 | IDR 2,500.00 | IDR 2,390.00 | 15.47M |
| 2026-07-14 | IDR 2,390.00 | 0.00% | IDR 2,430.00 | IDR 2,480.00 | IDR 2,360.00 | 5.45M |
| 2026-07-13 | IDR 2,390.00 | +3.46% | IDR 2,340.00 | IDR 2,510.00 | IDR 2,230.00 | 9.71M |
| 2026-07-10 | IDR 2,310.00 | +11.06% | IDR 2,110.00 | IDR 2,470.00 | IDR 2,100.00 | 14.58M |
| 2026-07-09 | IDR 2,080.00 | 0.00% | IDR 2,080.00 | IDR 2,200.00 | IDR 2,050.00 | 2.24M |
| 2026-07-08 | IDR 2,080.00 | +2.97% | IDR 2,020.00 | IDR 2,140.00 | IDR 1,980.00 | 2.30M |
| 2026-07-07 | IDR 2,020.00 | 0.00% | IDR 2,020.00 | IDR 2,050.00 | IDR 1,980.00 | 687.40K |
| 2026-07-06 | IDR 2,020.00 | +1.00% | IDR 2,000.00 | IDR 2,030.00 | IDR 1,970.00 | 601.60K |
| 2026-07-03 | IDR 2,000.00 | 0.00% | IDR 2,000.00 | IDR 2,150.00 | IDR 2,000.00 | 1.52M |
| 2026-07-02 | IDR 2,000.00 | +1.52% | IDR 1,970.00 | IDR 2,050.00 | IDR 1,960.00 | 1.15M |
| 2026-07-01 | IDR 1,970.00 | -0.76% | IDR 1,985.00 | IDR 2,030.00 | IDR 1,905.00 | 1.17M |
| 2026-06-30 | IDR 1,985.00 | +8.77% | IDR 1,825.00 | IDR 2,110.00 | IDR 1,720.00 | 2.93M |
| 2026-06-29 | IDR 1,825.00 | -6.17% | IDR 1,945.00 | IDR 1,965.00 | IDR 1,825.00 | 1.14M |
| 2026-06-26 | IDR 1,945.00 | -4.19% | IDR 2,030.00 | IDR 2,030.00 | IDR 1,870.00 | 1.23M |
| 2026-06-25 | IDR 2,030.00 | +1.75% | IDR 2,020.00 | IDR 2,060.00 | IDR 1,880.00 | 1.21M |
| 2026-06-24 | IDR 1,995.00 | -8.06% | IDR 2,250.00 | IDR 2,250.00 | IDR 1,995.00 | 2.89M |
| 2026-06-23 | IDR 2,170.00 | +1.40% | IDR 2,150.00 | IDR 2,190.00 | IDR 2,030.00 | 3.18M |
| 2026-06-22 | IDR 2,140.00 | +2.88% | IDR 2,100.00 | IDR 2,320.00 | IDR 2,060.00 | 5.57M |
| 2026-06-19 | IDR 2,080.00 | -3.26% | IDR 2,060.00 | IDR 2,160.00 | IDR 2,030.00 | 3.01M |
| 2026-06-18 | IDR 2,150.00 | +11.11% | IDR 1,955.00 | IDR 2,220.00 | IDR 1,855.00 | 19.82M |
| 2026-06-17 | IDR 1,935.00 | +6.91% | IDR 2,260.00 | IDR 2,260.00 | IDR 1,935.00 | 29.09M |
| 2026-06-15 | IDR 1,810.00 | +24.83% | IDR 1,670.00 | IDR 1,810.00 | IDR 1,670.00 | 2.45M |
| 2026-06-12 | IDR 1,450.00 | +2.11% | IDR 1,425.00 | IDR 1,485.00 | IDR 1,425.00 | 1.17M |
| 2026-06-11 | IDR 1,420.00 | -0.70% | IDR 1,500.00 | IDR 1,540.00 | IDR 1,370.00 | 3.82M |
| 2026-06-10 | IDR 1,430.00 | +7.52% | IDR 1,330.00 | IDR 1,480.00 | IDR 1,300.00 | 4.35M |
| 2026-06-09 | IDR 1,330.00 | +6.40% | IDR 1,200.00 | IDR 1,445.00 | IDR 1,200.00 | 1.43M |
| 2026-06-08 | IDR 1,250.00 | -3.85% | IDR 1,300.00 | IDR 1,305.00 | IDR 1,175.00 | 2.44M |
| 2026-06-05 | IDR 1,300.00 | -9.72% | IDR 1,440.00 | IDR 1,445.00 | IDR 1,235.00 | 1.19M |
| 2026-06-04 | IDR 1,440.00 | -4.64% | IDR 1,495.00 | IDR 1,495.00 | IDR 1,285.00 | 1.99M |
| 2026-06-03 | IDR 1,510.00 | -9.85% | IDR 1,710.00 | IDR 1,725.00 | IDR 1,425.00 | 3.02M |
| 2026-06-02 | IDR 1,675.00 | -1.18% | IDR 1,695.00 | IDR 1,750.00 | IDR 1,650.00 | 970.80K |
| 2026-05-29 | IDR 1,695.00 | +3.99% | IDR 1,635.00 | IDR 1,750.00 | IDR 1,615.00 | 741.20K |
| 2026-05-28 | IDR 1,630.00 | 0.00% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,630.00 | 0 |
| 2026-05-27 | IDR 1,630.00 | 0.00% | IDR 1,630.00 | IDR 1,630.00 | IDR 1,630.00 | 0 |
| 2026-05-26 | IDR 1,630.00 | -3.26% | IDR 1,685.00 | IDR 1,720.00 | IDR 1,615.00 | 840.40K |
| 2026-05-25 | IDR 1,685.00 | -0.59% | IDR 1,725.00 | IDR 1,785.00 | IDR 1,600.00 | 1.10M |