Efek Terdaftar

REMALA ABADI Tbk, PT

Security name
REMALA ABADI Tbk
Issuer
REMALA ABADI Tbk, PT
ISIN Code
ID1000203904
Short Code
DATA
Type
Saham Biasa
Listing Date
May 07, 2024
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
275,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
1,375,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 May 2024 0 252 230 252 585,621 14,733,866,400 10,418
08 May 2024 0 314 262 314 2,709,258 81,470,471,400 43,784
13 May 2024 0 390 266 358 1,598,489 56,629,272,400 30,840
14 May 2024 0 430 352 410 1,636,803 65,446,894,600 28,053
15 May 2024 0 458 410 436 1,057,287 46,175,683,400 20,947
16 May 2024 0 442 328 376 1,415,867 53,588,140,400 27,421
17 May 2024 0 404 330 330 350,106 12,782,756,800 8,544
20 May 2024 0 346 302 302 346,267 11,024,522,200 8,910
21 May 2024 0 342 260 322 498,054 15,224,462,000 10,226
22 May 2024 0 330 294 294 206,962 6,357,793,800 4,598
27 May 2024 0 314 270 282 134,179 3,945,017,400 2,981
28 May 2024 0 346 258 340 514,689 16,620,576,200 9,676
29 May 2024 0 362 314 328 229,776 7,701,384,000 5,109
30 May 2024 0 368 318 338 352,398 12,061,522,200 5,980
31 May 2024 0 342 304 310 221,715 7,117,809,800 3,857
03 Jun 2024 0 324 294 310 64,961 2,033,170,000 1,639
04 Jun 2024 0 316 306 308 40,014 1,238,294,600 1,056
05 Jun 2024 0 328 302 314 78,740 2,486,861,000 1,944
06 Jun 2024 0 322 302 306 55,158 1,719,670,200 1,157
07 Jun 2024 0 312 306 312 22,052 682,028,600 539
10 Jun 2024 0 314 294 304 57,215 1,725,321,200 1,319
11 Jun 2024 0 312 296 300 48,457 1,469,594,600 887
12 Jun 2024 0 310 226 300 396,865 9,996,273,600 2,582
13 Jun 2024 0 308 288 308 28,864 868,727,800 556
14 Jun 2024 0 342 306 342 285,378 9,435,918,800 6,070
19 Jun 2024 0 362 328 348 181,501 6,329,997,000 3,894
20 Jun 2024 0 390 348 384 229,721 8,538,600,600 4,916
21 Jun 2024 0 398 358 386 152,151 5,731,338,000 3,378
24 Jun 2024 0 442 374 440 317,813 13,316,980,000 6,755
25 Jun 2024 0 472 430 448 293,587 13,392,392,800 6,610
26 Jun 2024 0 466 426 464 92,351 4,147,913,800 2,622
28 Jun 2024 0 452 412 414 258,246 11,052,936,200 6,149
01 Jul 2024 0 422 380 380 185,995 7,342,513,200 5,189
02 Jul 2024 0 394 352 360 310,852 11,618,535,200 5,497
03 Jul 2024 0 364 328 348 184,018 6,325,503,400 4,216
04 Jul 2024 0 386 322 386 281,460 10,271,066,200 4,451
05 Jul 2024 0 392 370 372 77,049 2,906,964,200 1,816
08 Jul 2024 0 376 300 358 201,249 6,869,886,800 3,558
09 Jul 2024 0 358 334 346 50,114 1,755,415,600 1,336
10 Jul 2024 0 366 346 354 41,235 1,481,575,400 1,254
11 Jul 2024 0 372 352 358 50,388 1,818,722,800 1,219
12 Jul 2024 0 364 350 356 22,717 806,332,800 670
15 Jul 2024 0 358 346 350 16,874 590,759,800 505
16 Jul 2024 0 358 340 348 22,344 772,576,400 654
17 Jul 2024 0 352 340 344 17,017 585,204,200 493
18 Jul 2024 0 362 344 352 53,054 1,864,389,800 1,092
19 Jul 2024 0 354 342 346 18,901 655,331,600 493
22 Jul 2024 0 364 340 364 86,753 3,083,301,200 1,665
23 Jul 2024 0 378 356 358 119,514 4,362,285,800 2,783
24 Jul 2024 0 364 354 356 22,337 799,835,200 575
25 Jul 2024 0 358 348 350 22,964 807,899,600 478
26 Jul 2024 0 360 346 352 17,697 620,349,800 456
29 Jul 2024 0 356 340 352 37,493 1,303,684,400 754
30 Jul 2024 0 362 350 356 21,459 765,560,400 576
31 Jul 2024 0 382 354 366 145,288 5,357,500,200 2,660
01 Aug 2024 0 382 354 354 96,124 3,513,311,200 1,529
02 Aug 2024 0 366 352 356 24,270 866,793,600 566
05 Aug 2024 0 366 340 348 55,212 1,914,928,400 846
06 Aug 2024 0 358 346 354 29,870 1,053,901,200 442
07 Aug 2024 0 358 350 350 17,361 614,599,000 374
08 Aug 2024 0 358 350 352 17,951 632,299,400 312
09 Aug 2024 0 366 352 358 26,814 963,165,000 456
12 Aug 2024 360 368 360 362 15,280 554,146,800 451
13 Aug 2024 360 368 356 362 16,682 602,059,000 289
14 Aug 2024 368 390 362 362 68,208 2,550,093,400 1,149
15 Aug 2024 368 386 362 382 97,771 3,680,799,800 1,161
16 Aug 2024 384 386 376 384 32,423 1,239,355,400 578
19 Aug 2024 386 426 384 416 186,872 7,589,141,400 3,514
20 Aug 2024 418 420 396 400 67,064 2,712,908,000 1,732
21 Aug 2024 402 414 400 412 35,826 1,462,199,600 884
22 Aug 2024 414 434 412 414 59,961 2,517,024,000 1,261
26 Aug 2024 420 478 420 474 193,608 8,763,632,000 3,790
27 Aug 2024 476 500 460 470 221,464 10,684,405,400 4,507
28 Aug 2024 470 540 464 530 228,904 11,528,567,900 3,470
29 Aug 2024 535 545 500 525 96,915 5,033,274,000 1,744
26 Sep 2024 640 665 625 645 35,251 2,290,005,000 777
27 Sep 2024 655 660 635 650 28,126 1,824,424,000 490
30 Sep 2024 620 655 620 645 31,814 2,040,071,500 651
01 Oct 2024 645 650 625 635 23,190 1,477,287,500 562
02 Oct 2024 635 670 630 665 38,475 2,519,283,000 898
03 Oct 2024 670 695 650 695 44,466 3,028,159,000 888
04 Oct 2024 695 695 650 650 59,924 3,950,061,000 1,180
07 Oct 2024 660 665 635 650 13,063 846,688,500 390
08 Oct 2024 645 660 640 650 9,926 642,349,000 308
09 Oct 2024 650 660 640 655 10,485 681,691,500 270
10 Oct 2024 655 685 645 665 29,634 1,967,686,500 663
11 Oct 2024 665 665 655 655 10,723 702,912,500 176
14 Oct 2024 655 680 650 670 13,308 883,672,500 380
15 Oct 2024 665 720 660 660 76,562 5,208,906,500 1,337
16 Oct 2024 660 680 660 675 9,625 643,961,000 261
17 Oct 2024 680 690 670 675 13,107 888,125,000 372
18 Oct 2024 675 700 670 695 24,825 1,716,018,000 455
21 Oct 2024 690 730 675 705 69,962 4,902,134,500 1,197
22 Oct 2024 705 710 695 700 13,027 913,343,500 457
23 Oct 2024 695 695 585 665 278,323 17,909,120,500 3,873
24 Oct 2024 670 675 645 645 29,363 1,911,556,000 504
25 Oct 2024 645 655 615 625 61,503 3,850,944,000 650
28 Oct 2024 625 640 580 625 42,578 2,593,972,500 680
29 Oct 2024 620 630 600 600 95,691 5,838,595,500 611
30 Oct 2024 605 610 580 605 36,058 2,159,362,500 342
31 Oct 2024 610 635 595 620 68,167 4,132,620,500 1,025
01 Nov 2024 615 620 605 610 6,067 370,459,500 145
04 Nov 2024 610 615 560 580 69,458 4,044,766,000 702
05 Nov 2024 580 610 560 610 41,048 2,422,419,000 408
06 Nov 2024 610 610 585 590 33,997 2,030,930,500 316
07 Nov 2024 590 615 590 605 27,732 1,676,217,000 293
08 Nov 2024 605 620 585 605 20,507 1,229,214,500 247
11 Nov 2024 610 610 555 580 278,814 16,116,772,000 775
12 Nov 2024 580 580 565 575 60,888 3,478,381,500 331
13 Nov 2024 570 620 565 600 44,653 2,640,380,000 545
14 Nov 2024 600 625 595 595 19,895 1,211,225,500 330
15 Nov 2024 595 610 590 600 9,209 549,944,000 158
18 Nov 2024 600 645 595 625 38,571 2,431,893,000 763
19 Nov 2024 630 645 620 640 18,192 1,153,368,000 337
20 Nov 2024 645 645 635 645 9,121 583,369,500 208
21 Nov 2024 645 650 640 650 12,336 797,333,000 208
22 Nov 2024 650 650 645 650 3,553 230,206,500 83
25 Nov 2024 650 650 645 645 8,194 530,572,000 124
26 Nov 2024 645 650 645 650 9,765 632,307,500 107
28 Nov 2024 650 760 645 695 204,919 14,362,039,500 3,106
29 Nov 2024 705 750 695 715 33,270 2,380,796,000 866
02 Dec 2024 725 725 715 715 42,565 3,049,840,000 427
03 Dec 2024 715 750 715 715 105,319 7,663,636,000 682
04 Dec 2024 725 745 720 745 36,819 2,727,868,000 462
05 Dec 2024 750 755 730 740 32,487 2,406,559,000 309
06 Dec 2024 740 750 720 740 28,936 2,139,474,000 249
09 Dec 2024 740 800 740 800 104,558 8,218,566,500 782
10 Dec 2024 805 815 745 750 82,125 6,359,573,000 967
11 Dec 2024 760 795 760 765 18,966 1,472,059,500 406
12 Dec 2024 790 800 765 795 83,698 6,569,837,500 520
13 Dec 2024 800 800 785 790 12,805 1,017,609,500 192
16 Dec 2024 795 835 785 825 36,863 3,008,611,500 492
17 Dec 2024 820 835 800 810 12,275 1,005,197,500 277
18 Dec 2024 810 815 680 740 126,017 9,533,710,500 1,315
19 Dec 2024 735 790 735 780 24,818 1,893,006,000 478
20 Dec 2024 780 800 750 760 29,374 2,240,849,500 414
23 Dec 2024 750 785 740 770 11,740 900,834,000 182
24 Dec 2024 770 790 755 770 18,264 1,406,267,500 210
27 Dec 2024 770 770 755 770 3,261 248,949,000 125
30 Dec 2024 765 780 765 775 3,188 247,309,500 117
02 Jan 2025 775 780 745 760 14,691 1,113,963,000 225
03 Jan 2025 755 770 740 765 22,149 1,658,735,000 224
06 Jan 2025 765 785 745 770 19,152 1,450,910,000 243
07 Jan 2025 775 775 750 755 3,768 285,499,000 82
08 Jan 2025 755 775 750 760 4,423 334,796,500 146
09 Jan 2025 750 765 740 765 5,670 428,339,000 99
10 Jan 2025 770 770 750 765 8,834 669,492,500 102
13 Jan 2025 765 795 750 770 14,530 1,115,520,500 225
14 Jan 2025 770 830 770 820 34,700 2,820,393,000 477
15 Jan 2025 825 970 820 940 64,444 5,820,475,000 2,307
16 Jan 2025 960 965 900 920 34,606 3,227,346,000 1,103
17 Jan 2025 910 990 905 980 70,302 6,781,878,000 1,282
20 Jan 2025 1,200 1,225 1,085 1,225 313,670 37,642,689,000 2,769
21 Jan 2025 1,530 1,530 1,530 1,530 132,347 20,249,091,000 529
22 Jan 2025 1,910 1,910 1,910 1,910 242,778 46,370,598,000 1,037
24 Jan 2025 2,000 2,030 1,435 1,835 912,010 154,790,831,000 26,170
30 Jan 2025 1,600 1,715 1,165 1,165 761,164 101,350,281,000 25,273
31 Jan 2025 985 1,165 905 970 1,416,529 139,346,223,500 31,448
03 Feb 2025 1,000 1,085 920 1,020 829,629 82,441,424,000 20,091
04 Feb 2025 1,035 1,075 965 1,030 443,354 45,642,300,000 10,924
05 Feb 2025 1,040 1,045 935 940 484,663 46,731,827,500 13,669
06 Feb 2025 960 1,035 925 975 429,981 42,200,929,500 10,454
07 Feb 2025 985 990 920 930 172,427 16,253,109,000 4,889
10 Feb 2025 930 930 870 900 128,595 11,455,057,500 4,225
11 Feb 2025 905 965 815 820 190,251 16,356,285,500 4,646
12 Feb 2025 825 900 825 890 138,021 12,026,750,000 4,010
13 Feb 2025 895 930 860 895 105,253 9,514,593,000 3,442
14 Feb 2025 895 925 885 915 45,130 4,091,712,500 1,795
17 Feb 2025 925 1,140 905 1,140 712,225 76,672,269,500 15,139
18 Feb 2025 1,150 1,425 1,115 1,425 779,951 102,898,205,500 22,841
19 Feb 2025 1,505 1,700 1,495 1,575 837,259 133,296,613,500 32,037
20 Feb 2025 1,590 1,965 1,525 1,890 867,944 154,458,312,000 29,495
21 Feb 2025 1,920 2,280 1,915 2,120 688,972 143,957,522,000 29,295
28 Feb 2025 2,120 2,200 2,120 2,120 52,450 11,284,320,000 1,807
03 Mar 2025 2,120 2,120 1,910 1,910 16,873 3,291,905,000 991
04 Mar 2025 1,720 1,720 1,720 1,720 6,074 1,044,728,000 292
05 Mar 2025 1,720 1,890 1,720 1,890 280,348 52,407,755,000 1,689
06 Mar 2025 1,870 1,870 1,810 1,810 23,116 4,297,228,500 1,073
07 Mar 2025 1,810 1,990 1,810 1,990 27,840 5,461,894,000 947
10 Mar 2025 1,830 1,980 1,830 1,950 27,071 5,118,507,000 853
11 Mar 2025 1,785 1,895 1,465 1,465 426,742 65,607,995,000 11,795
12 Mar 2025 1,200 1,420 1,100 1,100 809,700 96,740,955,000 21,870
13 Mar 2025 1,075 1,190 1,015 1,065 660,629 72,597,390,000 21,533
14 Mar 2025 1,085 1,115 975 1,015 280,631 28,994,418,500 10,349
17 Mar 2025 1,015 1,170 990 1,090 541,998 59,133,004,500 15,916
18 Mar 2025 1,090 1,090 925 1,010 300,854 29,844,882,000 8,473
19 Mar 2025 1,020 1,090 970 1,065 223,717 23,529,851,000 6,718
20 Mar 2025 1,070 1,245 1,035 1,200 696,383 80,231,296,500 16,816
21 Mar 2025 1,185 1,205 1,095 1,095 302,762 34,571,463,500 10,067
24 Mar 2025 1,080 1,080 990 1,030 188,076 19,330,103,500 4,939
25 Mar 2025 1,030 1,075 1,010 1,040 75,009 7,823,117,000 2,942
26 Mar 2025 1,050 1,120 1,040 1,090 241,230 26,293,363,500 5,654
27 Mar 2025 1,100 1,110 1,045 1,050 149,398 15,935,262,500 4,427
08 Apr 2025 965 1,070 955 1,030 132,713 13,355,894,000 3,600
09 Apr 2025 1,030 1,085 1,015 1,055 83,306 8,696,633,000 2,245
10 Apr 2025 1,100 1,150 1,025 1,050 535,038 56,959,005,500 12,632
11 Apr 2025 1,050 1,070 1,015 1,025 219,741 22,948,312,500 5,824
14 Apr 2025 1,040 1,065 1,015 1,035 125,959 13,099,357,000 3,420
15 Apr 2025 1,035 1,075 1,020 1,035 127,938 13,314,258,000 3,815
16 Apr 2025 1,040 1,050 1,005 1,005 128,137 13,121,626,500 3,535
17 Apr 2025 1,015 1,025 1,005 1,005 42,233 4,270,570,000 1,898
21 Apr 2025 1,005 1,015 1,000 1,005 42,231 4,250,821,500 1,492
22 Apr 2025 1,000 1,035 990 1,020 63,133 6,394,686,500 2,324
23 Apr 2025 1,025 1,060 1,010 1,025 160,107 16,606,801,000 4,009
24 Apr 2025 1,030 1,060 1,010 1,015 264,550 27,376,098,000 4,246
25 Apr 2025 1,015 1,060 1,010 1,050 284,997 29,274,625,500 4,235
28 Apr 2025 1,105 1,310 1,075 1,310 751,964 92,605,922,000 17,987

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Dec 2024 24 Jan 2025 Active
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online