IDX · DATA · stock
PT Remala Abadi Tbk (DATA) stock price history
Every IDX trading session of PT Remala Abadi Tbk from May 7, 2024 to Nov 13, 2026: 604 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DATA adjusted close, 2024 to 2026
- IDR 6,400
- All time high, 2025
- IDR 6,050
- 52 week high, IDR 770.00 low
- 604
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
DATA key facts
- PT Remala Abadi Tbk (DATA) closed at IDR 910.00 on Nov 13, 2026 on IDX.
- DATA's all time high close is IDR 6,400, set on Oct 16, 2025; its all time low close is IDR 252.00 on May 7, 2024.
- DATA's 52 week range is IDR 770.00 to IDR 6,050.
- DATA returned -80.1% over the year to Nov 13, 2026.
- Since May 7, 2024 DATA returned +261%, +66.5% a year compounded.
- DATA's deepest drawdown was -87.4% from Oct 16, 2025 to Nov 4, 2026.
- DataCedar holds 604 daily sessions of DATA history from May 7, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DATA price chart, 2024 to 2026
DATA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.8% |
| 3 months | -51.9% |
| 6 months | -54.7% |
| Year to date | -78.3% |
| 1 year | -80.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 7, 2024 | +261.1% |
| Compound annual growth, 2.5 years | +66.5% |
DATA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 6,400 on Oct 16, 2025
- All time low close
- IDR 252.00 on May 7, 2024
- 52 week high
- IDR 6,050 on Jan 15, 2026
- 52 week low
- IDR 770.00 on Nov 6, 2026
- Deepest drawdown
- -87.4% from Oct 16, 2025 to Nov 4, 2026, not yet recovered
- Best single session
- +25.0% on Jan 20, 2025
- Worst single session
- -24.9% on Mar 12, 2025
- Volatility, 1 year annualised
- 86.2%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2024
- 3.6×
- Best calendar year
- 2025, +442%
- Worst calendar year
- 2025, +442%
DATA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 7, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 4,250 | IDR 6,050 | IDR 770.00 | IDR 910.00 | -78.3% | 871.6M | 208 |
| 2025 | IDR 775.00 | IDR 6,775 | IDR 740.00 | IDR 4,200 | +441.9% | 3.7B | 236 |
| 2024 | IDR 252.00 | IDR 835.00 | IDR 226.00 | IDR 775.00 | n/a | 2.3B | 160 |
DATA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 910.00 | +1.7% |
| October 2026 | IDR 895.00 | -44.1% |
| September 2026 | IDR 1,600 | -11.1% |
| August 2026 | IDR 1,800 | -12.6% |
| July 2026 | IDR 2,060 | +3.8% |
| June 2026 | IDR 1,985 | +17.1% |
| May 2026 | IDR 1,695 | -17.7% |
| April 2026 | IDR 2,060 | -31.6% |
| March 2026 | IDR 3,010 | -23.2% |
| February 2026 | IDR 3,920 | -6.9% |
| January 2026 | IDR 4,210 | +0.2% |
| December 2025 | IDR 4,200 | +2.9% |
About the DATA data
Daily bars. 604 sessions from May 7, 2024 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ADATA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
DATA share price history
