Stock listing
IDX:REAL PT Repower Asia Indonesia Tbk Saham
Follow PT Repower Asia Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:REAL
33.00 IDR -2.00 (-5.7%)
Close on Oct 19, 2026
- Day range
- 33.00 – 33.00 IDROct 19, 2026
- Volume
- 4.55M sharesOct 19, 2026
- Market value
- 218.9B IDRAt the close on Oct 19, 2026 · price × 6.63B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · IDX:REAL · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 33.00 | -2.00 | -5.7% | 33.00 | 33.00 | 33.00 | 4,552,800 | |
| 35.00 | -6.00 | -14.6% | 35.00 | 38.00 | 35.00 | 55,151,500 | |
| 41.00 | -4.00 | -8.9% | 47.00 | 47.00 | 39.00 | 136,407,500 | |
| 45.00 | +1.00 | +2.3% | 45.00 | 50.00 | 43.00 | 136,173,000 | |
| 44.00 | -4.00 | -8.3% | 46.00 | 46.00 | 42.00 | 31,334,000 | |
| 48.00 | 0.00 | 0.0% | 48.00 | 48.00 | 48.00 | 164,267,300 | |
| 48.00 | 0.00 | 0.0% | 49.00 | 51.00 | 47.00 | 66,515,800 | |
| 48.00 | -3.00 | -5.9% | 50.00 | 52.00 | 47.00 | 147,085,900 | |
| 51.00 | +8.00 | +18.6% | 51.00 | 54.00 | 46.00 | 530,962,500 | |
| 43.00 | -1.00 | -2.3% | 45.00 | 46.00 | 42.00 | 37,390,500 | |
| 44.00 | +6.00 | +15.8% | 38.00 | 45.00 | 38.00 | 89,165,800 | |
| 38.00 | +4.00 | +11.8% | 34.00 | 40.00 | 34.00 | 71,001,900 | |
| 34.00 | -1.00 | -2.9% | 34.00 | 38.00 | 33.00 | 64,382,600 | |
| 35.00 | -2.00 | -5.4% | 37.00 | 49.00 | 34.00 | 399,635,500 | |
| 37.00 | -6.00 | -14.0% | 37.00 | 37.00 | 37.00 | 3,810,900 | |
| 43.00 | -7.00 | -14.0% | 43.00 | 43.00 | 43.00 | 2,768,100 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 28,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 3,717,800 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 106,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 435,800 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 223,500 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 619,100 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 651,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 316,500 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 357,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 131,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 80,300 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 302,900 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 424,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 584,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 351,100 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 784,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 784,800 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,319,500 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,023,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,969,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,611,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,208,000 | |
| 50.00 | -1.00 | -2.0% | 50.00 | 51.00 | 50.00 | 13,719,200 | |
| 51.00 | 0.00 | 0.0% | 51.00 | 51.00 | 51.00 | 0 | |
| 51.00 | 0.00 | 0.0% | 51.00 | 52.00 | 50.00 | 89,803,700 | |
| 51.00 | +1.00 | +2.0% | 50.00 | 51.00 | 50.00 | 176,995,000 | |
| 50.00 | -2.00 | -3.8% | 52.00 | 53.00 | 50.00 | 170,982,000 | |
| 52.00 | 0.00 | 0.0% | 52.00 | 53.00 | 50.00 | 196,533,900 | |
| 52.00 | -1.00 | -1.9% | 53.00 | 53.00 | 51.00 | 46,281,400 | |
| 53.00 | 0.00 | 0.0% | 53.00 | 53.00 | 53.00 | 0 | |
| 53.00 | 0.00 | 0.0% | 53.00 | 53.00 | 51.00 | 37,378,900 | |
| 53.00 | 0.00 | 0.0% | 53.00 | 54.00 | 52.00 | 40,491,400 | |
| 53.00 | 0.00 | 0.0% | 53.00 | 54.00 | 52.00 | 60,528,100 | |
| 53.00 | 0.00 | 0.0% | 53.00 | 56.00 | 51.00 | 210,942,400 | |
| 53.00 | +1.00 | +1.9% | 52.00 | 54.00 | 51.00 | 83,442,500 | |
| 52.00 | +1.00 | +2.0% | 51.00 | 56.00 | 50.00 | 338,900,500 | |
| 51.00 | 0.00 | 0.0% | 51.00 | 52.00 | 50.00 | 52,041,200 | |
| 51.00 | -1.00 | -1.9% | 52.00 | 53.00 | 51.00 | 27,399,000 | |
| 52.00 | 0.00 | 0.0% | 52.00 | 54.00 | 51.00 | 46,073,600 | |
| 52.00 | +1.00 | +2.0% | 52.00 | 54.00 | 51.00 | 92,099,500 | |
| 51.00 | +1.00 | +2.0% | 50.00 | 53.00 | 50.00 | 85,591,900 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 51.00 | 50.00 | 44,006,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 51.00 | 50.00 | 58,024,200 | |
| 50.00 | -1.00 | -2.0% | 51.00 | 51.00 | 50.00 | 57,154,600 | |
| 51.00 | 0.00 | 0.0% | 52.00 | 53.00 | 50.00 | 117,294,700 | |
| 51.00 | -2.00 | -3.8% | 54.00 | 58.00 | 50.00 | 600,347,300 | |
| 53.00 | +3.00 | +6.0% | 50.00 | 66.00 | 50.00 | 1,835,118,700 | |
| 50.00 | -1.00 | -2.0% | 51.00 | 52.00 | 50.00 | 81,797,900 | |
| 51.00 | +1.00 | +2.0% | 50.00 | 53.00 | 50.00 | 83,387,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 51.00 | 50.00 | 21,668,500 |
- Ticker
- IDX:REAL
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news
Signing of the Joint Operation Agreement by a Controlled Subsidiary of the Company, PT Repower Global Sinergitama (RGST), with PT Ardias Bayu Pratama (Riscon Group)
Oct 12, 2026
Closed 44.00 (-8.3%) on Oct 13, 2026
The signing of a Memorandum of Understanding by the Company controlled subsidiary, PT Repower Global Sinergitama (RGST), with PT Quanta Tunas Abadi (HIGEN).
Oct 6, 2026
Closed 51.00 (+18.6%) on Oct 7, 2026
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 43.00 (-2.3%) on Oct 6, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Sep 9, 2026
Closed 50.00 (0.0%) on Sep 9, 2026
Disclosure of information regarding the Affiliated Transaction Information Report in the form of a Loan for Use Agreement between the Company and PT Repower Global Sinergitama.
Sep 8, 2026
Closed 50.00 (0.0%) on Sep 9, 2026
Report of ownership or any changes in share ownership of public companies
Aug 21, 2026
Closed 51.00 (0.0%) on Aug 24, 2026
Disclosure of Information on the Establishment of a New Subsidiary of the Company
Aug 20, 2026
Closed 51.00 (+2.0%) on Aug 21, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Aug 6, 2026
Closed 51.00 (0.0%) on Aug 6, 2026
Explanation on Request for Explanation of the Exchange
Jul 27, 2026
Closed 50.00 (-2.0%) on Jul 28, 2026
PT Repower Asia Indonesia Tbk on 6ix
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 13, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Repower Asia Indonesia Tbk.