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
- 07 Mei 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 8 Jan 2026
- 65.48% Scripless
=
900,414,900.000
- Local Percentage
-
65.30%
- Foreign Percentage
-
0.18%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2025010606 Jan 2025 |
765 |
785 |
745 |
770 |
19,152 |
1,450,910,000 |
243 |
| 2025010707 Jan 2025 |
775 |
775 |
750 |
755 |
3,768 |
285,499,000 |
82 |
| 2025010808 Jan 2025 |
755 |
775 |
750 |
760 |
4,423 |
334,796,500 |
146 |
| 2025010909 Jan 2025 |
750 |
765 |
740 |
765 |
5,670 |
428,339,000 |
99 |
| 2025011010 Jan 2025 |
770 |
770 |
750 |
765 |
8,834 |
669,492,500 |
102 |
| 2025011313 Jan 2025 |
765 |
795 |
750 |
770 |
14,530 |
1,115,520,500 |
225 |
| 2025011414 Jan 2025 |
770 |
830 |
770 |
820 |
34,700 |
2,820,393,000 |
477 |
| 2025011515 Jan 2025 |
825 |
970 |
820 |
940 |
64,444 |
5,820,475,000 |
2,307 |
| 2025011616 Jan 2025 |
960 |
965 |
900 |
920 |
34,606 |
3,227,346,000 |
1,103 |
| 2025011717 Jan 2025 |
910 |
990 |
905 |
980 |
70,302 |
6,781,878,000 |
1,282 |
| 2025012020 Jan 2025 |
1,200 |
1,225 |
1,085 |
1,225 |
313,670 |
37,642,689,000 |
2,769 |
| 2025012121 Jan 2025 |
1,530 |
1,530 |
1,530 |
1,530 |
132,347 |
20,249,091,000 |
529 |
| 2025012222 Jan 2025 |
1,910 |
1,910 |
1,910 |
1,910 |
242,778 |
46,370,598,000 |
1,037 |
| 2025012424 Jan 2025 |
2,000 |
2,030 |
1,435 |
1,835 |
912,010 |
154,790,831,000 |
26,170 |
| 2025013030 Jan 2025 |
1,600 |
1,715 |
1,165 |
1,165 |
761,164 |
101,350,281,000 |
25,273 |
| 2025013131 Jan 2025 |
985 |
1,165 |
905 |
970 |
1,416,529 |
139,346,223,500 |
31,448 |
| 2025020303 Feb 2025 |
1,000 |
1,085 |
920 |
1,020 |
829,629 |
82,441,424,000 |
20,091 |
| 2025020404 Feb 2025 |
1,035 |
1,075 |
965 |
1,030 |
443,354 |
45,642,300,000 |
10,924 |
| 2025020505 Feb 2025 |
1,040 |
1,045 |
935 |
940 |
484,663 |
46,731,827,500 |
13,669 |
| 2025020606 Feb 2025 |
960 |
1,035 |
925 |
975 |
429,981 |
42,200,929,500 |
10,454 |
| 2025020707 Feb 2025 |
985 |
990 |
920 |
930 |
172,427 |
16,253,109,000 |
4,889 |
| 2025021010 Feb 2025 |
930 |
930 |
870 |
900 |
128,595 |
11,455,057,500 |
4,225 |
| 2025021111 Feb 2025 |
905 |
965 |
815 |
820 |
190,251 |
16,356,285,500 |
4,646 |
| 2025021212 Feb 2025 |
825 |
900 |
825 |
890 |
138,021 |
12,026,750,000 |
4,010 |
| 2025021313 Feb 2025 |
895 |
930 |
860 |
895 |
105,253 |
9,514,593,000 |
3,442 |
| 2025021414 Feb 2025 |
895 |
925 |
885 |
915 |
45,130 |
4,091,712,500 |
1,795 |
| 2025021717 Feb 2025 |
925 |
1,140 |
905 |
1,140 |
712,225 |
76,672,269,500 |
15,139 |
| 2025021818 Feb 2025 |
1,150 |
1,425 |
1,115 |
1,425 |
779,951 |
102,898,205,500 |
22,841 |
| 2025021919 Feb 2025 |
1,505 |
1,700 |
1,495 |
1,575 |
837,259 |
133,296,613,500 |
32,037 |
| 2025022020 Feb 2025 |
1,590 |
1,965 |
1,525 |
1,890 |
867,944 |
154,458,312,000 |
29,495 |
| 2025022121 Feb 2025 |
1,920 |
2,280 |
1,915 |
2,120 |
688,972 |
143,957,522,000 |
29,295 |
| 2025022828 Feb 2025 |
2,120 |
2,200 |
2,120 |
2,120 |
52,450 |
11,284,320,000 |
1,807 |
| 2025030303 Mar 2025 |
2,120 |
2,120 |
1,910 |
1,910 |
16,873 |
3,291,905,000 |
991 |
| 2025030404 Mar 2025 |
1,720 |
1,720 |
1,720 |
1,720 |
6,074 |
1,044,728,000 |
292 |
| 2025030505 Mar 2025 |
1,720 |
1,890 |
1,720 |
1,890 |
280,348 |
52,407,755,000 |
1,689 |
| 2025030606 Mar 2025 |
1,870 |
1,870 |
1,810 |
1,810 |
23,116 |
4,297,228,500 |
1,073 |
| 2025030707 Mar 2025 |
1,810 |
1,990 |
1,810 |
1,990 |
27,840 |
5,461,894,000 |
947 |
| 2025031010 Mar 2025 |
1,830 |
1,980 |
1,830 |
1,950 |
27,071 |
5,118,507,000 |
853 |
| 2025031111 Mar 2025 |
1,785 |
1,895 |
1,465 |
1,465 |
426,742 |
65,607,995,000 |
11,795 |
| 2025031212 Mar 2025 |
1,200 |
1,420 |
1,100 |
1,100 |
809,700 |
96,740,955,000 |
21,870 |
| 2025031313 Mar 2025 |
1,075 |
1,190 |
1,015 |
1,065 |
660,629 |
72,597,390,000 |
21,533 |
| 2025031414 Mar 2025 |
1,085 |
1,115 |
975 |
1,015 |
280,631 |
28,994,418,500 |
10,349 |
| 2025031717 Mar 2025 |
1,015 |
1,170 |
990 |
1,090 |
541,998 |
59,133,004,500 |
15,916 |
| 2025031818 Mar 2025 |
1,090 |
1,090 |
925 |
1,010 |
300,854 |
29,844,882,000 |
8,473 |
| 2025031919 Mar 2025 |
1,020 |
1,090 |
970 |
1,065 |
223,717 |
23,529,851,000 |
6,718 |
| 2025032020 Mar 2025 |
1,070 |
1,245 |
1,035 |
1,200 |
696,383 |
80,231,296,500 |
16,816 |
| 2025032121 Mar 2025 |
1,185 |
1,205 |
1,095 |
1,095 |
302,762 |
34,571,463,500 |
10,067 |
| 2025032424 Mar 2025 |
1,080 |
1,080 |
990 |
1,030 |
188,076 |
19,330,103,500 |
4,939 |
| 2025032525 Mar 2025 |
1,030 |
1,075 |
1,010 |
1,040 |
75,009 |
7,823,117,000 |
2,942 |
| 2025032626 Mar 2025 |
1,050 |
1,120 |
1,040 |
1,090 |
241,230 |
26,293,363,500 |
5,654 |
| 2025032727 Mar 2025 |
1,100 |
1,110 |
1,045 |
1,050 |
149,398 |
15,935,262,500 |
4,427 |
| 2025040808 Apr 2025 |
965 |
1,070 |
955 |
1,030 |
132,713 |
13,355,894,000 |
3,600 |
| 2025040909 Apr 2025 |
1,030 |
1,085 |
1,015 |
1,055 |
83,306 |
8,696,633,000 |
2,245 |
| 2025041010 Apr 2025 |
1,100 |
1,150 |
1,025 |
1,050 |
535,038 |
56,959,005,500 |
12,632 |
| 2025041111 Apr 2025 |
1,050 |
1,070 |
1,015 |
1,025 |
219,741 |
22,948,312,500 |
5,824 |
| 2025041414 Apr 2025 |
1,040 |
1,065 |
1,015 |
1,035 |
125,959 |
13,099,357,000 |
3,420 |
| 2025041515 Apr 2025 |
1,035 |
1,075 |
1,020 |
1,035 |
127,938 |
13,314,258,000 |
3,815 |
| 2025041616 Apr 2025 |
1,040 |
1,050 |
1,005 |
1,005 |
128,137 |
13,121,626,500 |
3,535 |
| 2025041717 Apr 2025 |
1,015 |
1,025 |
1,005 |
1,005 |
42,233 |
4,270,570,000 |
1,898 |
| 2025042121 Apr 2025 |
1,005 |
1,015 |
1,000 |
1,005 |
42,231 |
4,250,821,500 |
1,492 |
| 2025042222 Apr 2025 |
1,000 |
1,035 |
990 |
1,020 |
63,133 |
6,394,686,500 |
2,324 |
| 2025042323 Apr 2025 |
1,025 |
1,060 |
1,010 |
1,025 |
160,107 |
16,606,801,000 |
4,009 |
| 2025042424 Apr 2025 |
1,030 |
1,060 |
1,010 |
1,015 |
264,550 |
27,376,098,000 |
4,246 |
| 2025042525 Apr 2025 |
1,015 |
1,060 |
1,010 |
1,050 |
284,997 |
29,274,625,500 |
4,235 |
| 2025042828 Apr 2025 |
1,105 |
1,310 |
1,075 |
1,310 |
751,964 |
92,605,922,000 |
17,987 |
| 2025042929 Apr 2025 |
1,420 |
1,615 |
1,380 |
1,515 |
1,639,282 |
248,993,555,500 |
46,876 |
| 2025043030 Apr 2025 |
1,520 |
1,595 |
1,350 |
1,425 |
952,894 |
139,914,292,000 |
33,989 |
| 2025050202 May 2025 |
1,495 |
1,500 |
1,370 |
1,385 |
243,685 |
35,057,022,500 |
11,733 |
| 2025050505 May 2025 |
1,375 |
1,460 |
1,320 |
1,405 |
170,012 |
23,876,568,000 |
7,304 |
| 2025050606 May 2025 |
1,410 |
1,485 |
1,410 |
1,450 |
203,742 |
29,640,080,000 |
7,127 |
| 2025050707 May 2025 |
1,480 |
1,480 |
1,365 |
1,390 |
158,119 |
22,302,564,500 |
6,611 |
| 2025050808 May 2025 |
1,400 |
1,410 |
1,355 |
1,370 |
75,838 |
10,452,710,000 |
3,121 |
| 2025050909 May 2025 |
1,370 |
1,405 |
1,330 |
1,350 |
55,988 |
7,647,099,000 |
2,099 |
| 2025051414 May 2025 |
1,355 |
1,390 |
1,320 |
1,365 |
77,624 |
10,490,273,500 |
3,095 |
| 2025051515 May 2025 |
1,370 |
1,380 |
1,345 |
1,370 |
44,461 |
6,058,410,000 |
1,853 |
| 2025051616 May 2025 |
1,370 |
1,435 |
1,370 |
1,405 |
97,985 |
13,741,156,500 |
3,384 |
| 2025051919 May 2025 |
1,425 |
1,520 |
1,415 |
1,490 |
238,618 |
34,961,203,000 |
6,901 |
| 2025052020 May 2025 |
1,500 |
1,515 |
1,385 |
1,405 |
161,953 |
23,313,312,500 |
6,696 |
| 2025052121 May 2025 |
1,410 |
1,435 |
1,385 |
1,400 |
58,347 |
8,226,690,000 |
1,962 |
| 2025052222 May 2025 |
1,400 |
1,415 |
1,395 |
1,400 |
27,867 |
3,903,091,500 |
1,125 |
| 2025052323 May 2025 |
1,400 |
1,440 |
1,380 |
1,415 |
57,480 |
8,124,903,500 |
1,904 |
| 2025052626 May 2025 |
1,415 |
1,435 |
1,400 |
1,410 |
56,201 |
7,936,021,500 |
1,412 |
| 2025052727 May 2025 |
1,410 |
1,455 |
1,410 |
1,420 |
56,591 |
8,102,948,000 |
1,644 |
| 2025052828 May 2025 |
1,430 |
1,450 |
1,415 |
1,430 |
40,813 |
5,848,916,500 |
1,399 |
| 2025060202 Jun 2025 |
1,430 |
1,430 |
1,360 |
1,415 |
63,530 |
8,904,046,500 |
1,803 |
| 2025060303 Jun 2025 |
1,415 |
1,430 |
1,395 |
1,425 |
41,425 |
5,868,240,000 |
1,234 |
| 2025060404 Jun 2025 |
1,425 |
1,485 |
1,395 |
1,405 |
84,749 |
12,159,010,000 |
3,205 |
| 2025060505 Jun 2025 |
1,405 |
1,410 |
1,300 |
1,365 |
97,111 |
13,142,852,000 |
3,352 |
| 2025061010 Jun 2025 |
1,365 |
1,390 |
1,350 |
1,360 |
35,347 |
4,838,634,000 |
1,363 |
| 2025061111 Jun 2025 |
1,360 |
1,415 |
1,355 |
1,370 |
51,124 |
7,053,133,000 |
1,757 |
| 2025061212 Jun 2025 |
1,380 |
1,400 |
1,355 |
1,365 |
37,922 |
5,207,800,000 |
1,046 |
| 2025061313 Jun 2025 |
1,365 |
1,370 |
1,335 |
1,340 |
38,696 |
5,225,455,500 |
1,274 |
| 2025061616 Jun 2025 |
1,340 |
1,350 |
1,315 |
1,315 |
59,296 |
7,855,303,500 |
1,590 |
| 2025061717 Jun 2025 |
1,305 |
1,375 |
1,300 |
1,320 |
50,767 |
6,793,266,500 |
1,877 |
| 2025061818 Jun 2025 |
1,325 |
1,325 |
1,285 |
1,305 |
46,189 |
6,010,820,500 |
1,514 |
| 2025061919 Jun 2025 |
1,295 |
1,295 |
1,200 |
1,215 |
75,441 |
9,285,820,000 |
2,501 |
| 2025062020 Jun 2025 |
1,215 |
1,225 |
1,180 |
1,205 |
34,933 |
4,196,479,000 |
1,062 |
| 2025062323 Jun 2025 |
1,175 |
1,175 |
1,125 |
1,150 |
50,051 |
5,740,397,500 |
1,500 |
| 2025062424 Jun 2025 |
1,170 |
1,230 |
1,170 |
1,210 |
38,184 |
4,582,115,500 |
1,204 |
| 2025062525 Jun 2025 |
1,210 |
1,230 |
1,155 |
1,180 |
22,416 |
2,633,572,000 |
878 |
| 2025062626 Jun 2025 |
1,185 |
1,395 |
1,185 |
1,340 |
234,697 |
31,045,391,000 |
8,394 |
| 2025063030 Jun 2025 |
1,350 |
1,360 |
1,255 |
1,300 |
89,340 |
11,654,455,500 |
3,265 |
| 2025070101 Jul 2025 |
1,300 |
1,300 |
1,245 |
1,250 |
41,500 |
5,245,274,500 |
1,517 |
| 2025070202 Jul 2025 |
1,245 |
1,315 |
1,220 |
1,240 |
50,113 |
6,331,249,500 |
1,935 |
| 2025070303 Jul 2025 |
1,240 |
1,255 |
1,195 |
1,235 |
24,415 |
3,003,391,500 |
837 |
| 2025070404 Jul 2025 |
1,255 |
1,270 |
1,230 |
1,240 |
18,728 |
2,338,379,000 |
708 |
| 2025070707 Jul 2025 |
1,250 |
1,265 |
1,240 |
1,240 |
8,549 |
1,068,929,000 |
534 |
| 2025070808 Jul 2025 |
1,235 |
1,330 |
1,235 |
1,290 |
35,463 |
4,575,437,500 |
1,546 |
| 2025070909 Jul 2025 |
1,295 |
1,430 |
1,270 |
1,390 |
127,318 |
17,424,946,500 |
4,017 |
| 2025071010 Jul 2025 |
1,405 |
1,445 |
1,395 |
1,430 |
97,122 |
13,769,467,500 |
2,946 |
| 2025071111 Jul 2025 |
1,435 |
1,440 |
1,375 |
1,390 |
42,493 |
5,950,841,500 |
1,782 |
| 2025071515 Jul 2025 |
1,370 |
1,445 |
1,350 |
1,395 |
58,826 |
8,201,446,500 |
2,031 |
| 2025071616 Jul 2025 |
1,405 |
1,420 |
1,370 |
1,380 |
30,830 |
4,270,825,500 |
1,082 |
| 2025071717 Jul 2025 |
1,385 |
1,450 |
1,385 |
1,445 |
81,075 |
11,528,530,500 |
2,195 |
| 2025071818 Jul 2025 |
1,465 |
1,535 |
1,415 |
1,525 |
289,757 |
42,933,756,000 |
8,866 |
| 2025072121 Jul 2025 |
1,530 |
1,565 |
1,470 |
1,525 |
220,888 |
33,418,503,000 |
7,027 |
| 2025072222 Jul 2025 |
1,540 |
1,905 |
1,515 |
1,820 |
766,363 |
139,341,798,000 |
24,641 |
| 2025072323 Jul 2025 |
1,830 |
1,840 |
1,645 |
1,730 |
205,138 |
35,255,390,500 |
8,611 |
| 2025072424 Jul 2025 |
1,750 |
1,860 |
1,670 |
1,790 |
153,858 |
27,227,739,000 |
5,545 |
| 2025072525 Jul 2025 |
1,780 |
1,960 |
1,750 |
1,755 |
268,716 |
49,419,785,000 |
9,656 |
| 2025072828 Jul 2025 |
1,770 |
1,870 |
1,755 |
1,865 |
97,646 |
17,822,133,000 |
3,896 |
| 2025072929 Jul 2025 |
1,890 |
1,950 |
1,820 |
1,950 |
123,686 |
23,268,436,000 |
5,279 |
| 2025073030 Jul 2025 |
1,975 |
2,000 |
1,895 |
1,930 |
136,303 |
26,509,888,000 |
5,279 |
| 2025073131 Jul 2025 |
1,930 |
1,940 |
1,810 |
1,815 |
116,722 |
21,679,867,500 |
4,798 |
| 2025080101 Aug 2025 |
1,810 |
1,900 |
1,775 |
1,875 |
47,559 |
8,843,581,000 |
2,173 |
| 2025080404 Aug 2025 |
1,905 |
1,975 |
1,845 |
1,880 |
113,777 |
21,725,565,000 |
3,686 |
| 2025080505 Aug 2025 |
1,880 |
1,905 |
1,825 |
1,890 |
36,433 |
6,808,711,000 |
1,574 |
| 2025080606 Aug 2025 |
1,905 |
1,925 |
1,860 |
1,885 |
43,457 |
8,217,068,000 |
1,711 |
| 2025080707 Aug 2025 |
1,900 |
1,910 |
1,830 |
1,865 |
54,847 |
10,238,090,500 |
1,856 |
| 2025080808 Aug 2025 |
1,800 |
2,030 |
1,750 |
1,945 |
179,662 |
33,865,762,000 |
5,023 |
| 2025081111 Aug 2025 |
1,955 |
2,040 |
1,950 |
1,970 |
242,865 |
48,522,054,500 |
4,739 |
| 2025081212 Aug 2025 |
1,985 |
2,020 |
1,905 |
1,950 |
122,700 |
24,220,186,500 |
3,341 |
| 2025081313 Aug 2025 |
1,950 |
1,975 |
1,915 |
1,920 |
48,327 |
9,365,624,500 |
1,913 |
| 2025081414 Aug 2025 |
1,930 |
1,960 |
1,885 |
1,930 |
50,354 |
9,645,416,000 |
2,053 |
| 2025081515 Aug 2025 |
1,945 |
1,975 |
1,885 |
1,895 |
43,752 |
8,344,237,000 |
1,417 |
| 2025081919 Aug 2025 |
1,910 |
1,930 |
1,845 |
1,895 |
46,327 |
8,787,859,000 |
1,485 |
| 2025082020 Aug 2025 |
2,000 |
2,360 |
1,940 |
2,360 |
313,905 |
68,731,982,500 |
7,702 |
| 2025082121 Aug 2025 |
2,550 |
2,950 |
2,470 |
2,950 |
620,423 |
174,917,033,000 |
23,104 |
| 2025082222 Aug 2025 |
3,190 |
3,260 |
2,730 |
3,060 |
361,645 |
111,599,669,000 |
15,321 |
| 2025082525 Aug 2025 |
3,290 |
3,820 |
3,190 |
3,790 |
358,248 |
130,278,241,000 |
13,681 |
| 2025082727 Aug 2025 |
4,000 |
4,730 |
3,970 |
4,560 |
467,089 |
210,738,101,000 |
27,989 |
| 2025091111 Sep 2025 |
5,000 |
5,000 |
5,000 |
5,000 |
78,249 |
39,124,500,000 |
2,173 |
| 2025091212 Sep 2025 |
5,075 |
5,075 |
4,500 |
4,500 |
73,454 |
34,379,892,500 |
2,671 |
| 2025091515 Sep 2025 |
4,050 |
4,050 |
4,050 |
4,050 |
47,186 |
19,110,330,000 |
1,614 |
| 2025091616 Sep 2025 |
4,210 |
4,450 |
3,780 |
3,780 |
130,745 |
54,713,637,000 |
2,787 |
| 2025091717 Sep 2025 |
3,810 |
4,100 |
3,810 |
4,090 |
31,197 |
12,439,115,000 |
1,110 |
| 2025091818 Sep 2025 |
4,100 |
4,340 |
4,100 |
4,280 |
20,541 |
8,754,700,000 |
885 |
| 2025091919 Sep 2025 |
4,430 |
4,700 |
4,430 |
4,700 |
28,068 |
12,850,241,000 |
1,132 |
| 2025092222 Sep 2025 |
4,650 |
4,800 |
4,140 |
4,320 |
163,706 |
71,970,543,000 |
10,147 |
| 2025092323 Sep 2025 |
4,310 |
4,410 |
4,010 |
4,180 |
167,967 |
70,424,671,000 |
9,913 |
| 2025092424 Sep 2025 |
4,180 |
4,200 |
3,960 |
4,060 |
81,000 |
32,846,096,000 |
5,563 |
| 2025092525 Sep 2025 |
4,070 |
4,310 |
3,940 |
4,080 |
92,023 |
37,789,808,000 |
5,082 |
| 2025092626 Sep 2025 |
4,020 |
4,140 |
4,020 |
4,040 |
20,546 |
8,325,771,000 |
1,725 |
| 2025092929 Sep 2025 |
4,040 |
4,220 |
3,870 |
4,050 |
38,080 |
15,554,693,000 |
2,894 |
| 2025123030 Dec 2025 |
4,260 |
4,260 |
4,130 |
4,200 |
17,188 |
7,218,546,000 |
1,557 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Voluntary Conversion |
|
- |
|
2025081111 Aug 2025 |
Active |
| Proxy Voting |
|
- |
2025052222 May 2025 |
2025061616 Jun 2025 |
Active |
| Proxy Voting |
|
- |
2024123030 Dec 2024 |
2025012424 Jan 2025 |
Active |
| Proxy Voting |
|
- |
2024060303 Jun 2024 |
2024062626 Jun 2024 |
Active |
