IDX · REAL · stock
PT Repower Asia Indonesia Tbk (REAL) stock price history
Every IDX trading session of PT Repower Asia Indonesia Tbk from Dec 6, 2019 to Sep 28, 2026: 1,640 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.
REAL adjusted close, 2019 to 2026
- IDR 538.15
- All time high, 2020
- IDR 106.99
- 52 week high, IDR 43.00 low
- 1,640
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
REAL key facts
- PT Repower Asia Indonesia Tbk (REAL) closed at IDR 43.00 on Sep 28, 2026 on IDX.
- REAL's all time high close is IDR 538.15, set on Jan 3, 2020; its all time low close is IDR 3.99 on Jun 13, 2024.
- REAL's 52 week range is IDR 43.00 to IDR 106.99.
- REAL returned -50.6% over the year to Sep 28, 2026 and -62.2% over five years.
- Since Dec 6, 2019 REAL returned -75%, -18.2% a year compounded.
- REAL's deepest drawdown was -99.3% from Jan 3, 2020 to Jun 13, 2024.
- DataCedar holds 1,640 daily sessions of REAL history from Dec 6, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
REAL price chart, 2019 to 2026
REAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | -14.0% |
| 6 months | -15.7% |
| Year to date | -37.7% |
| 1 year | -50.6% |
| 3 years | -13.7% |
| 5 years | -62.2% |
| 10 years | n/a |
| Since Dec 6, 2019 | -74.6% |
| Compound annual growth, 6.8 years | -18.2% |
REAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 538.15 on Jan 3, 2020
- All time low close
- IDR 3.99 on Jun 13, 2024
- 52 week high
- IDR 106.99 on Jan 20, 2026
- 52 week low
- IDR 43.00 on Sep 28, 2026
- Deepest drawdown
- -99.3% from Jan 3, 2020 to Jun 13, 2024, not yet recovered
- Best single session
- +34.8% on Sep 15, 2025
- Worst single session
- -33.3% on Feb 28, 2020
- Volatility, 1 year annualised
- 76.0%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2025, +765%
- Worst calendar year
- 2020, -88%
REAL 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. 2019 starts on Dec 6, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 69.99 | IDR 106.99 | IDR 43.00 | IDR 43.00 | -37.7% | 21.9B | 178 |
| 2025 | IDR 8.97 | IDR 115.99 | IDR 7.97 | IDR 68.99 | +765.4% | 33.4B | 236 |
| 2024 | IDR 7.97 | IDR 12.96 | IDR 3.99 | IDR 7.97 | -11.1% | 976.2M | 237 |
| 2023 | IDR 49.83 | IDR 49.83 | IDR 8.97 | IDR 8.97 | -82.0% | 18.1M | 239 |
| 2022 | IDR 90.69 | IDR 105.64 | IDR 49.83 | IDR 49.83 | -44.4% | 14.7B | 246 |
| 2021 | IDR 49.83 | IDR 136.53 | IDR 49.83 | IDR 89.69 | +80.0% | 32.4B | 247 |
| 2020 | IDR 396.63 | IDR 573.03 | IDR 49.83 | IDR 49.83 | -87.5% | 17.3B | 242 |
| 2019 | IDR 169.42 | IDR 436.50 | IDR 146.50 | IDR 398.63 | n/a | 322.8M | 15 |
REAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 43.00 | -14.0% |
| August 2026 | IDR 50.00 | -2.0% |
| July 2026 | IDR 51.00 | +2.0% |
| June 2026 | IDR 49.99 | -2.0% |
| May 2026 | IDR 50.99 | -8.9% |
| April 2026 | IDR 55.99 | +12.0% |
| March 2026 | IDR 49.99 | -15.3% |
| February 2026 | IDR 58.99 | -18.1% |
| January 2026 | IDR 71.99 | +4.3% |
| December 2025 | IDR 68.99 | +1.5% |
| November 2025 | IDR 67.99 | -9.3% |
| October 2025 | IDR 74.99 | -5.1% |
About the REAL data
Daily bars. 1,640 sessions from Dec 6, 2019 to Sep 28, 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 Sep 29, 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 Dec 6, 2019, 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/REAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
REAL share price history
