Repower Asia Indonesia PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 56.000 | 57.000 | 54.000 | 55.000 | 54.995 | 33,068,700 |
| 2026-05-07 | 57.000 | 58.000 | 55.000 | 56.000 | 55.994 | 34,234,600 |
| 2026-05-06 | 56.000 | 58.000 | 55.000 | 56.000 | 55.994 | 59,290,300 |
| 2026-05-05 | 55.000 | 58.000 | 54.000 | 56.000 | 55.994 | 67,416,900 |
| 2026-05-04 | 56.000 | 56.000 | 54.000 | 55.000 | 54.995 | 45,405,900 |
| 2026-05-01 | 56.000 | 56.000 | 56.000 | 56.000 | 55.994 | 0 |
| 2026-04-30 | 56.000 | 57.000 | 54.000 | 56.000 | 55.994 | 48,002,500 |
| 2026-04-29 | 57.000 | 61.000 | 55.000 | 56.000 | 55.994 | 157,720,200 |
| 2026-04-28 | 58.000 | 58.000 | 55.000 | 57.000 | 56.994 | 49,614,600 |
| 2026-04-27 | 57.000 | 60.000 | 55.000 | 57.000 | 56.994 | 77,777,700 |
| 2026-04-24 | 60.000 | 61.000 | 54.000 | 55.000 | 54.995 | 88,066,900 |
| 2026-04-23 | 63.000 | 63.000 | 57.000 | 60.000 | 59.994 | 254,570,200 |
← NewerPage 3 of 3 · 132 trading days
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.