Skip to main content
PT Remala Abadi Tbk (IDX:DATA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,080.00
+70.00 (3.48%)
Apr 29, 2026, 10:50 AM WIB

PT Remala Abadi Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,020.002,040.001,965.002,010.002,010.00-1,666,700
Apr 27, 20262,000.002,070.001,980.002,010.002,010.000.50%2,506,400
Apr 24, 20262,180.002,180.002,000.002,000.002,000.00-8.26%5,897,400
Apr 23, 20262,280.002,290.002,140.002,180.002,180.00-4.39%5,115,200
Apr 22, 20262,260.002,420.002,230.002,280.002,280.001.79%9,299,400
Apr 21, 20262,280.002,280.002,140.002,240.002,240.00-1.75%6,200,600
Apr 20, 20262,420.002,450.002,250.002,280.002,280.00-5.00%6,618,800
Apr 17, 20262,300.002,450.002,270.002,400.002,400.004.35%7,578,300
Apr 16, 20262,400.002,410.002,260.002,300.002,300.00-2.54%7,133,800
Apr 15, 20262,410.002,510.002,300.002,360.002,360.00-0.84%9,561,500
Apr 14, 20262,580.002,760.002,350.002,380.002,380.00-3.64%37,213,700
Apr 13, 20261,980.002,470.001,900.002,470.002,470.0024.75%26,935,500
Apr 10, 20261,890.002,030.001,875.001,980.001,980.006.17%10,921,700
Apr 9, 20261,920.001,940.001,845.001,865.001,865.00-2.86%6,667,100
Apr 8, 20261,915.001,945.001,875.001,920.001,920.003.23%13,299,200
Apr 7, 20261,900.001,935.001,810.001,860.001,860.000.27%14,701,200
Apr 6, 20261,855.002,050.001,855.001,855.001,855.00-14.91%86,457,400
Apr 2, 20262,230.002,400.002,180.002,180.002,180.00-14.84%10,985,600
Apr 1, 20262,900.003,040.002,560.002,560.002,560.00-14.95%14,142,100
Mar 31, 20263,350.003,490.003,010.003,010.003,010.00-14.73%6,924,700
Mar 30, 20263,590.003,600.003,490.003,530.003,530.00-2.75%720,300
Mar 27, 20263,710.003,730.003,600.003,630.003,630.00-2.16%661,500
Mar 26, 20263,900.003,900.003,700.003,710.003,710.00-2.88%752,200
Mar 25, 20263,730.003,850.003,610.003,820.003,820.002.96%852,600
Mar 17, 20263,540.003,830.003,350.003,710.003,710.007.85%1,593,300
Mar 16, 20263,260.003,500.003,090.003,440.003,440.003.93%2,160,900
Mar 13, 20263,410.003,500.003,310.003,310.003,310.00-4.89%1,529,000
Mar 12, 20263,500.003,580.003,400.003,480.003,480.00-1.14%1,130,600
Mar 11, 20263,560.003,640.003,520.003,520.003,520.00-0.28%881,700
Mar 10, 20263,660.003,690.003,470.003,530.003,530.00-1.12%1,813,300
Mar 9, 20263,600.003,740.003,440.003,570.003,570.00-7.03%3,443,200
Mar 6, 20264,000.004,010.003,810.003,840.003,840.00-6.11%2,332,700
Mar 5, 20264,040.004,150.003,940.004,090.004,090.001.24%3,699,200
Mar 4, 20263,780.004,070.003,710.004,040.004,040.005.48%3,729,100
Mar 3, 20263,800.003,900.003,770.003,830.003,830.000.52%1,435,900
Mar 2, 20263,800.004,190.003,750.003,810.003,810.00-2.81%3,825,800
Feb 27, 20263,780.004,060.003,750.003,920.003,920.00-1,955,400
Feb 26, 20264,020.004,130.003,840.003,920.003,920.00-2.49%1,745,600
Feb 25, 20263,950.004,060.003,930.004,020.004,020.002.29%1,395,500
Feb 24, 20264,270.004,270.003,930.003,930.003,930.00-6.21%1,936,600
Feb 23, 20264,290.004,360.004,170.004,190.004,190.00-1.41%2,346,800
Feb 20, 20263,890.004,350.003,770.004,250.004,250.009.82%4,184,600
Feb 19, 20263,900.003,950.003,850.003,870.003,870.00-0.26%1,428,200
Feb 18, 20263,770.003,920.003,710.003,880.003,880.002.92%1,637,000
Feb 13, 20263,810.004,000.003,740.003,770.003,770.00-1.05%1,698,700
Feb 12, 20263,800.003,920.003,690.003,810.003,810.001.87%2,663,200
Feb 11, 20263,700.003,800.003,600.003,740.003,740.003.89%2,123,800
Feb 10, 20263,590.003,700.003,500.003,600.003,600.000.28%1,466,100
Feb 9, 20263,370.003,610.003,250.003,590.003,590.005.59%3,739,200
Feb 6, 20263,640.003,730.003,350.003,400.003,400.00-10.76%5,607,400
Feb 5, 20263,900.003,960.003,780.003,810.003,810.00-2.06%1,175,500
Feb 4, 20264,090.004,170.003,800.003,890.003,890.00-3.95%1,984,800
Feb 3, 20263,940.004,100.003,550.004,050.004,050.009.46%4,608,100
Feb 2, 20264,140.004,140.003,600.003,700.003,700.00-12.11%6,044,000
Jan 30, 20264,440.004,440.004,050.004,210.004,210.00-3,562,500
Jan 29, 20264,100.004,500.003,620.004,210.004,210.00-0.94%9,792,800
Jan 28, 20264,500.004,740.004,080.004,250.004,250.00-11.46%12,744,200
Jan 27, 20264,780.004,980.004,690.004,800.004,800.000.42%1,957,900
Jan 26, 20265,000.005,000.004,760.004,780.004,780.00-4.40%2,715,000
Jan 23, 20264,940.005,000.004,630.005,000.005,000.000.60%3,955,500
Jan 22, 20265,075.005,150.004,910.004,970.004,970.001.02%3,003,000
Jan 21, 20265,125.005,125.004,840.004,920.004,920.00-4.00%3,931,500
Jan 20, 20265,125.005,250.004,830.005,125.005,125.00-6,608,500
Jan 19, 20265,625.005,625.005,100.005,125.005,125.00-8.89%8,082,200
Jan 15, 20265,600.006,050.005,550.005,625.005,625.001.35%7,165,300
Jan 14, 20265,525.005,750.005,425.005,550.005,550.001.83%3,339,300
Jan 13, 20265,675.005,750.005,200.005,450.005,450.00-3.11%5,055,500
Jan 12, 20265,550.005,775.005,000.005,625.005,625.001.81%11,994,400
Jan 9, 20265,475.005,850.005,350.005,525.005,525.001.38%8,754,000
Jan 8, 20265,125.005,500.004,910.005,450.005,450.006.34%9,997,000
Jan 7, 20264,750.005,500.004,750.005,125.005,125.009.28%16,801,900
Jan 6, 20264,460.004,990.004,430.004,690.004,690.005.39%10,189,900
Jan 5, 20264,440.004,550.004,350.004,450.004,450.001.14%4,216,300
Jan 2, 20264,250.004,480.004,220.004,400.004,400.004.76%5,678,200
Dec 30, 20254,260.004,260.004,130.004,200.004,200.00-0.94%1,718,800
Dec 29, 20254,130.004,300.004,050.004,240.004,240.003.16%3,947,400
Dec 24, 20254,110.004,250.004,080.004,110.004,110.000.24%2,558,600
Dec 23, 20254,130.004,180.004,060.004,100.004,100.00-0.73%3,275,100
Dec 22, 20254,250.004,290.004,100.004,130.004,130.00-2.82%2,950,800
Dec 19, 20254,330.004,400.004,220.004,250.004,250.00-1.85%2,980,700
Dec 18, 20254,500.004,500.004,300.004,330.004,330.000.23%4,920,400
Dec 17, 20254,220.004,490.004,140.004,320.004,320.004.10%10,585,500
Dec 16, 20254,040.004,180.004,010.004,150.004,150.002.22%1,917,800
Dec 15, 20254,100.004,180.004,030.004,060.004,060.00-0.98%2,316,600
Dec 12, 20254,180.004,200.004,070.004,100.004,100.00-1.91%2,895,200
Dec 11, 20254,380.004,380.004,170.004,180.004,180.00-4.57%5,826,100
Dec 10, 20254,570.004,570.004,320.004,380.004,380.00-3.52%8,909,700
Dec 9, 20254,250.004,550.004,140.004,540.004,540.006.82%12,275,400
Dec 8, 20254,600.004,700.004,230.004,250.004,250.00-7.00%18,355,800
Dec 5, 20254,240.004,590.004,020.004,570.004,570.0010.12%11,186,700
Dec 4, 20254,290.004,290.004,130.004,150.004,150.00-2.35%2,935,600
Dec 3, 20254,050.004,300.004,010.004,250.004,250.006.52%9,329,100
Dec 2, 20254,020.004,100.003,870.003,990.003,990.00-0.75%5,067,500
Dec 1, 20254,100.004,200.004,010.004,020.004,020.00-1.47%3,634,200
Nov 28, 20254,170.004,190.004,080.004,080.004,080.00-1.92%2,797,100
Nov 27, 20254,280.004,280.004,140.004,160.004,160.00-1.19%2,566,300
Nov 26, 20254,150.004,350.004,010.004,210.004,210.001.45%7,226,800
Nov 25, 20254,500.004,540.004,150.004,150.004,150.00-7.78%11,948,700
Nov 24, 20254,700.004,700.004,500.004,500.004,500.00-4.26%12,904,100
Nov 21, 20254,860.004,910.004,680.004,700.004,700.00-4.67%3,812,600