PT Repower Asia Indonesia Tbk REAL

IDX · Indonesia · Finance

IDR 39.00+5.00 (+14.71%)

Market open· Oct 2, 2026, 3:38 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 39.00	+14.71%	IDR 34.00	IDR 39.00	IDR 34.00	30.60M
2026-10-01	IDR 34.00	-2.86%	IDR 34.00	IDR 38.00	IDR 33.00	64.38M
2026-09-30	IDR 35.00	-5.41%	IDR 37.00	IDR 49.00	IDR 34.00	399.64M
2026-09-29	IDR 37.00	-13.95%	IDR 37.00	IDR 37.00	IDR 37.00	3.81M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	2.77M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	28.60K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.72M
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	106.00K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	435.80K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	223.50K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	619.10K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	651.70K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	316.50K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	357.20K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	131.00K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	80.30K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	302.90K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	424.00K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	584.60K
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	351.10K
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	784.70K
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	784.80K
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.32M
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.02M
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.97M
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.61M
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.21M
2026-08-26	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	13.72M
2026-08-24	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	89.80M
2026-08-21	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	177.00M
2026-08-20	IDR 50.00	-3.85%	IDR 52.00	IDR 53.00	IDR 50.00	170.98M
2026-08-19	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 50.00	196.53M
2026-08-18	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	46.28M
2026-08-14	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 51.00	37.38M
2026-08-13	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	40.49M
2026-08-12	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	60.53M
2026-08-11	IDR 53.00	0.00%	IDR 53.00	IDR 56.00	IDR 51.00	210.94M
2026-08-10	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 51.00	83.44M
2026-08-07	IDR 52.00	+1.96%	IDR 51.00	IDR 56.00	IDR 50.00	338.90M
2026-08-06	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	52.04M
2026-08-05	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 51.00	27.40M
2026-08-04	IDR 52.00	0.00%	IDR 52.00	IDR 54.00	IDR 51.00	46.07M
2026-08-03	IDR 52.00	+1.96%	IDR 52.00	IDR 54.00	IDR 51.00	92.10M
2026-07-31	IDR 51.00	+2.00%	IDR 50.00	IDR 53.00	IDR 50.00	85.59M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	44.01M
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	58.02M
2026-07-28	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	57.15M
2026-07-27	IDR 51.00	0.00%	IDR 52.00	IDR 53.00	IDR 50.00	117.29M
2026-07-24	IDR 51.00	-3.77%	IDR 54.00	IDR 58.00	IDR 50.00	600.35M
2026-07-23	IDR 53.00	+6.00%	IDR 50.00	IDR 66.00	IDR 50.00	1.84B
2026-07-22	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	81.80M
2026-07-21	IDR 51.00	+2.00%	IDR 50.00	IDR 53.00	IDR 50.00	83.39M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	21.67M
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	6.32M
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	47.70M
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	85.51M
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	631.20K
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	341.50K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.32M
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	435.40K
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.98M
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	114.47M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.20M
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	462.20K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	709.80K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	722.80K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.89M
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	8.51M
2026-06-26	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	7.36M
2026-06-25	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	11.14M
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	44.33M
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	1.32M
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	12.37M
2026-06-19	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	18.50M
2026-06-18	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	14.54M
2026-06-17	IDR 51.00	0.00%	IDR 51.00	IDR 53.00	IDR 50.00	59.38M
2026-06-15	IDR 51.00	+2.00%	IDR 50.00	IDR 53.00	IDR 50.00	47.69M
2026-06-12	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	24.97M
2026-06-11	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	13.02M
2026-06-10	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	56.50M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	71.86M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	832.00K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	552.30K
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	263.80K
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	2.47M
2026-06-02	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	15.05M
2026-05-29	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	20.10M
2026-05-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	752.40K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 39.00	+14.71%	IDR 34.00	IDR 39.00	IDR 34.00	30.60M
2026-10-01	IDR 34.00	-2.86%	IDR 34.00	IDR 38.00	IDR 33.00	64.38M
2026-09-30	IDR 35.00	-5.41%	IDR 37.00	IDR 49.00	IDR 34.00	399.64M
2026-09-29	IDR 37.00	-13.95%	IDR 37.00	IDR 37.00	IDR 37.00	3.81M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	2.77M
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	28.60K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.72M
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	106.00K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	435.80K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	223.50K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	619.10K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	651.70K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	316.50K
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	357.20K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	131.00K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	80.30K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	302.90K
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	424.00K
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	584.60K
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	351.10K
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	784.70K
2026-09-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	784.80K
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.32M
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.02M
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.97M
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.61M
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.21M
2026-08-26	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	13.72M
2026-08-24	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	89.80M
2026-08-21	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	177.00M
2026-08-20	IDR 50.00	-3.85%	IDR 52.00	IDR 53.00	IDR 50.00	170.98M
2026-08-19	IDR 52.00	0.00%	IDR 52.00	IDR 53.00	IDR 50.00	196.53M
2026-08-18	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	46.28M
2026-08-14	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 51.00	37.38M
2026-08-13	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	40.49M
2026-08-12	IDR 53.00	0.00%	IDR 53.00	IDR 54.00	IDR 52.00	60.53M
2026-08-11	IDR 53.00	0.00%	IDR 53.00	IDR 56.00	IDR 51.00	210.94M
2026-08-10	IDR 53.00	+1.92%	IDR 52.00	IDR 54.00	IDR 51.00	83.44M
2026-08-07	IDR 52.00	+1.96%	IDR 51.00	IDR 56.00	IDR 50.00	338.90M
2026-08-06	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	52.04M
2026-08-05	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 51.00	27.40M
2026-08-04	IDR 52.00	0.00%	IDR 52.00	IDR 54.00	IDR 51.00	46.07M
2026-08-03	IDR 52.00	+1.96%	IDR 52.00	IDR 54.00	IDR 51.00	92.10M
2026-07-31	IDR 51.00	+2.00%	IDR 50.00	IDR 53.00	IDR 50.00	85.59M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	44.01M
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	58.02M
2026-07-28	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	57.15M
2026-07-27	IDR 51.00	0.00%	IDR 52.00	IDR 53.00	IDR 50.00	117.29M
2026-07-24	IDR 51.00	-3.77%	IDR 54.00	IDR 58.00	IDR 50.00	600.35M
2026-07-23	IDR 53.00	+6.00%	IDR 50.00	IDR 66.00	IDR 50.00	1.84B
2026-07-22	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	81.80M
2026-07-21	IDR 51.00	+2.00%	IDR 50.00	IDR 53.00	IDR 50.00	83.39M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	21.67M
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	6.32M
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	47.70M
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	85.51M
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	631.20K
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	341.50K
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.32M
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	435.40K
2026-07-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.98M
2026-07-07	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	114.47M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.20M
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	462.20K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	709.80K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	722.80K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.89M
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	8.51M
2026-06-26	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	7.36M
2026-06-25	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	11.14M
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	44.33M
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	1.32M
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	12.37M
2026-06-19	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	18.50M
2026-06-18	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	14.54M
2026-06-17	IDR 51.00	0.00%	IDR 51.00	IDR 53.00	IDR 50.00	59.38M
2026-06-15	IDR 51.00	+2.00%	IDR 50.00	IDR 53.00	IDR 50.00	47.69M
2026-06-12	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	24.97M
2026-06-11	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	13.02M
2026-06-10	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	56.50M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 52.00	IDR 50.00	71.86M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	832.00K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	552.30K
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	263.80K
2026-06-03	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	2.47M
2026-06-02	IDR 50.00	-1.96%	IDR 50.00	IDR 51.00	IDR 50.00	15.05M
2026-05-29	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	20.10M
2026-05-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	0
2026-05-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	752.40K