Repower Asia Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 652,800 |
| 2022-08-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,426,300 |
| 2022-08-09 | 50.000 | 51.000 | 50.000 | 50.000 | 49.828 | 13,735,100 |
| 2022-08-08 | 50.000 | 53.000 | 50.000 | 50.000 | 49.828 | 199,855,500 |
| 2022-08-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 152,600 |
| 2022-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 610,800 |
| 2022-08-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 141,500 |
| 2022-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 29,700 |
| 2022-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 89,200 |
| 2022-07-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 50,600 |
| 2022-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 28,000 |
| 2022-07-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 61,300 |
| 2022-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 56,200 |
| 2022-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 79,100 |
| 2022-07-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 159,500 |
| 2022-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 21,700 |
| 2022-07-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 61,800 |
| 2022-07-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 351,600 |
| 2022-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 76,200 |
| 2022-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 79,700 |
| 2022-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 4,700 |
| 2022-07-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 12,100 |
| 2022-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 193,800 |
| 2022-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 257,400 |
| 2022-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 82,900 |
| 2022-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 4,100 |
| 2022-07-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 26,300 |
| 2022-07-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 17,800 |
| 2022-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 61,000 |
| 2022-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 20,000 |
| 2022-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 42,900 |
| 2022-06-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 156,800 |
| 2022-06-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 27,400 |
| 2022-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 23,800 |
| 2022-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 32,100 |
| 2022-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 35,000 |
| 2022-06-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 174,100 |
| 2022-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 5,105,500 |
| 2022-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 164,100 |
| 2022-06-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 24,600 |
| 2022-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 14,800 |
| 2022-06-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 112,500 |
| 2022-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 137,400 |
| 2022-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 124,800 |
| 2022-06-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 311,500 |
| 2022-06-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 173,300 |
| 2022-06-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 173,800 |
| 2022-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 278,300 |
| 2022-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 335,800 |
| 2022-06-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 474,500 |
| 2022-06-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 1,060,400 |
| 2022-05-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 183,800 |
| 2022-05-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 306,600 |
| 2022-05-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 142,800 |
| 2022-05-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 173,100 |
| 2022-05-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 406,700 |
| 2022-05-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 469,900 |
| 2022-05-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 481,100 |
| 2022-05-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 312,800 |
| 2022-05-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.828 | 451,700 |
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.