Stock listing
IDX:DATA PT Remala Abadi Tbk Saham
Follow PT Remala Abadi Tbk into a list and get an email when it puts out news.
Share price · IDX:DATA
895.00 IDR -60.00 (-6.3%)
Close on Oct 30, 2026
- Day range
- 890.00 – 955.00 IDROct 30, 2026
- Volume
- 1.03M sharesOct 30, 2026
- Market cap
- 1.23T IDRAt the close on Oct 30, 2026 · price × 1.38B shares outstanding
- 52-week range
- 890.00 – 6,075.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.72B IDRMedian day 1.29M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:DATA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 895.00 | -60.00 | -6.3% | 955.00 | 955.00 | 890.00 | 1,027,200 | |
| 955.00 | -40.00 | -4.0% | 1,010.00 | 1,015.00 | 940.00 | 541,900 | |
| 995.00 | -45.00 | -4.3% | 1,040.00 | 1,040.00 | 970.00 | 1,143,500 | |
| 1,040.00 | -70.00 | -6.3% | 1,110.00 | 1,140.00 | 1,035.00 | 1,050,800 | |
| 1,110.00 | -80.00 | -6.7% | 1,250.00 | 1,250.00 | 1,110.00 | 984,700 | |
| 1,190.00 | +90.00 | +8.2% | 1,100.00 | 1,200.00 | 1,035.00 | 1,330,000 | |
| 1,100.00 | +5.00 | +0.5% | 1,040.00 | 1,125.00 | 1,040.00 | 1,222,300 | |
| 1,095.00 | -15.00 | -1.4% | 1,110.00 | 1,120.00 | 1,035.00 | 2,283,600 | |
| 1,110.00 | +90.00 | +8.8% | 950.00 | 1,125.00 | 950.00 | 1,810,600 | |
| 1,020.00 | -75.00 | -6.8% | 1,020.00 | 1,020.00 | 1,020.00 | 352,500 | |
| 1,095.00 | -190.00 | -14.8% | 1,095.00 | 1,195.00 | 1,095.00 | 2,286,700 | |
| 1,285.00 | -75.00 | -5.5% | 1,360.00 | 1,360.00 | 1,235.00 | 967,000 | |
| 1,360.00 | +5.00 | +0.4% | 1,395.00 | 1,405.00 | 1,355.00 | 309,400 | |
| 1,355.00 | -40.00 | -2.9% | 1,395.00 | 1,395.00 | 1,310.00 | 834,200 | |
| 1,395.00 | -105.00 | -7.0% | 1,500.00 | 1,515.00 | 1,370.00 | 1,310,000 | |
| 1,500.00 | -5.00 | -0.3% | 1,505.00 | 1,525.00 | 1,490.00 | 558,800 | |
| 1,505.00 | -45.00 | -2.9% | 1,575.00 | 1,575.00 | 1,505.00 | 850,100 | |
| 1,550.00 | -20.00 | -1.3% | 1,595.00 | 1,595.00 | 1,535.00 | 514,000 | |
| 1,570.00 | 0.00 | 0.0% | 1,570.00 | 1,620.00 | 1,570.00 | 1,687,600 | |
| 1,570.00 | +45.00 | +3.0% | 1,550.00 | 1,575.00 | 1,515.00 | 714,300 | |
| 1,525.00 | -40.00 | -2.6% | 1,570.00 | 1,570.00 | 1,515.00 | 783,500 | |
| 1,565.00 | -35.00 | -2.2% | 1,600.00 | 1,600.00 | 1,550.00 | 996,200 | |
| 1,600.00 | +50.00 | +3.2% | 1,585.00 | 1,660.00 | 1,550.00 | 1,820,400 | |
| 1,550.00 | -10.00 | -0.6% | 1,570.00 | 1,595.00 | 1,475.00 | 1,849,000 | |
| 1,560.00 | -40.00 | -2.5% | 1,600.00 | 1,605.00 | 1,540.00 | 1,605,500 | |
| 1,600.00 | -25.00 | -1.5% | 1,625.00 | 1,655.00 | 1,585.00 | 1,659,200 | |
| 1,625.00 | 0.00 | 0.0% | 1,650.00 | 1,655.00 | 1,600.00 | 884,100 | |
| 1,625.00 | -5.00 | -0.3% | 1,630.00 | 1,630.00 | 1,570.00 | 708,400 | |
| 1,630.00 | -50.00 | -3.0% | 1,700.00 | 1,710.00 | 1,615.00 | 1,287,300 | |
| 1,680.00 | -5.00 | -0.3% | 1,680.00 | 1,705.00 | 1,665.00 | 615,700 | |
| 1,685.00 | +10.00 | +0.6% | 1,680.00 | 1,755.00 | 1,660.00 | 1,986,200 | |
| 1,675.00 | +20.00 | +1.2% | 1,650.00 | 1,700.00 | 1,645.00 | 1,577,800 | |
| 1,655.00 | -20.00 | -1.2% | 1,685.00 | 1,810.00 | 1,645.00 | 3,223,300 | |
| 1,675.00 | 0.00 | 0.0% | 1,680.00 | 1,700.00 | 1,650.00 | 940,000 | |
| 1,675.00 | -85.00 | -4.8% | 1,775.00 | 1,775.00 | 1,615.00 | 3,061,500 | |
| 1,760.00 | -45.00 | -2.5% | 1,805.00 | 1,810.00 | 1,745.00 | 2,425,700 | |
| 1,805.00 | -15.00 | -0.8% | 1,810.00 | 1,825.00 | 1,800.00 | 1,278,700 | |
| 1,820.00 | -65.00 | -3.4% | 1,900.00 | 1,900.00 | 1,800.00 | 3,441,800 | |
| 1,885.00 | +10.00 | +0.5% | 1,890.00 | 1,890.00 | 1,855.00 | 1,324,800 | |
| 1,875.00 | -65.00 | -3.4% | 1,955.00 | 1,965.00 | 1,865.00 | 5,030,200 | |
| 1,940.00 | +110.00 | +6.0% | 1,845.00 | 1,965.00 | 1,840.00 | 7,395,200 | |
| 1,830.00 | +30.00 | +1.7% | 1,810.00 | 1,835.00 | 1,800.00 | 1,593,600 | |
| 1,800.00 | -25.00 | -1.4% | 1,830.00 | 1,830.00 | 1,790.00 | 1,288,900 | |
| 1,825.00 | +25.00 | +1.4% | 1,800.00 | 1,945.00 | 1,795.00 | 4,298,000 | |
| 1,800.00 | -40.00 | -2.2% | 1,840.00 | 1,870.00 | 1,785.00 | 2,813,100 | |
| 1,840.00 | -25.00 | -1.3% | 1,860.00 | 1,880.00 | 1,825.00 | 1,651,700 | |
| 1,865.00 | +45.00 | +2.5% | 1,820.00 | 1,880.00 | 1,800.00 | 1,368,700 | |
| 1,820.00 | -70.00 | -3.7% | 1,890.00 | 1,890.00 | 1,815.00 | 1,747,600 | |
| 1,890.00 | 0.00 | 0.0% | 1,890.00 | 1,890.00 | 1,890.00 | 0 | |
| 1,890.00 | -20.00 | -1.0% | 1,910.00 | 1,945.00 | 1,890.00 | 1,163,100 | |
| 1,910.00 | -15.00 | -0.8% | 1,930.00 | 1,935.00 | 1,905.00 | 1,216,200 | |
| 1,925.00 | -5.00 | -0.3% | 1,915.00 | 1,950.00 | 1,915.00 | 1,112,900 | |
| 1,930.00 | -20.00 | -1.0% | 1,940.00 | 1,950.00 | 1,900.00 | 1,092,000 | |
| 1,950.00 | +55.00 | +2.9% | 1,900.00 | 1,990.00 | 1,880.00 | 3,996,600 | |
| 1,895.00 | 0.00 | 0.0% | 1,895.00 | 1,895.00 | 1,895.00 | 0 | |
| 1,895.00 | +5.00 | +0.3% | 1,890.00 | 1,905.00 | 1,800.00 | 2,345,500 | |
| 1,890.00 | -30.00 | -1.6% | 1,920.00 | 1,925.00 | 1,865.00 | 655,700 | |
| 1,920.00 | +20.00 | +1.1% | 1,900.00 | 1,920.00 | 1,895.00 | 681,200 | |
| 1,900.00 | -30.00 | -1.6% | 1,970.00 | 1,970.00 | 1,890.00 | 1,238,500 | |
| 1,930.00 | -35.00 | -1.8% | 1,970.00 | 1,990.00 | 1,910.00 | 2,472,200 | |
| 1,965.00 | +10.00 | +0.5% | 1,955.00 | 1,990.00 | 1,935.00 | 890,900 | |
| 1,955.00 | -15.00 | -0.8% | 1,985.00 | 1,985.00 | 1,935.00 | 1,625,400 | |
| 1,970.00 | 0.00 | 0.0% | 1,980.00 | 1,990.00 | 1,960.00 | 881,400 | |
| 1,970.00 | +10.00 | +0.5% | 1,980.00 | 1,990.00 | 1,950.00 | 1,288,400 | |
| 1,960.00 | -100.00 | -4.9% | 2,060.00 | 2,060.00 | 1,960.00 | 2,195,900 | |
| 2,060.00 | -10.00 | -0.5% | 2,070.00 | 2,090.00 | 2,030.00 | 1,543,000 | |
| 2,070.00 | +120.00 | +6.2% | 1,975.00 | 2,070.00 | 1,970.00 | 2,432,900 |
- Ticker
- IDX:DATA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 1,395.00 (-7.0%) on Oct 12, 2026
Explanation on Request for Explanation of the Exchange
Jul 24, 2026
Closed 1,980.00 (+1.0%) on Jul 27, 2026
Submission of Material Transaction/Changes in Main Business Activities
Jul 13, 2026
Closed 2,390.00 (0.0%) on Jul 14, 2026
Changes in the Companys shareholding composition
Jul 13, 2026
Closed 2,390.00 (0.0%) on Jul 14, 2026
Report of ownership or any changes in share ownership of public companies
Jul 13, 2026
Closed 2,390.00 (0.0%) on Jul 14, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Jul 10, 2026
Closed 2,390.00 (+3.5%) on Jul 13, 2026
Report of Use of Fund from The Public Offering
Jul 9, 2026
Closed 2,310.00 (+11.1%) on Jul 10, 2026
Infomation of Changes in Company's Board
Jun 25, 2026
Closed 1,945.00 (-4.2%) on Jun 26, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 24, 2026
Closed 2,030.00 (+1.8%) on Jun 25, 2026
Changes in Board of Director or Commissioner
Jun 22, 2026
Closed 2,170.00 (+1.4%) on Jun 23, 2026
PT Remala Abadi Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Remala Abadi Tbk.