Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RATU.JK stock page

PT Raharja Energi Cepu Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,570.002,700.002,570.002,670.002,670.0019,202,000
2026-10-192,760.002,760.002,760.002,760.002,760.002,824,700
2026-10-162,960.003,000.002,960.002,960.002,960.007,958,900
2026-10-153,570.003,590.003,360.003,480.003,480.004,822,700
2026-10-143,720.003,740.003,610.003,620.003,620.001,895,800
2026-10-133,480.003,710.003,460.003,710.003,710.003,833,300
2026-10-124,050.004,080.003,580.003,580.003,580.009,716,100
2026-10-094,010.004,060.003,950.004,040.004,040.002,328,400
2026-10-084,110.004,150.004,020.004,030.004,030.005,076,900
2026-10-074,220.004,250.004,120.004,120.004,120.002,643,300
2026-10-064,260.004,280.004,180.004,210.004,210.003,700,100
2026-10-054,200.004,270.004,090.004,240.004,240.006,360,400
2026-10-024,070.004,130.004,020.004,080.004,080.002,354,900
2026-10-014,100.004,180.003,970.004,070.004,070.003,697,400
2026-09-304,150.004,300.004,040.004,080.004,080.004,784,700
2026-09-293,960.004,210.003,820.004,150.004,150.007,705,800
2026-09-284,030.004,050.003,950.003,980.003,980.002,937,800
2026-09-254,100.004,120.003,990.003,990.003,990.006,689,000
2026-09-244,160.004,160.004,060.004,090.004,090.002,676,900
2026-09-234,150.004,210.004,070.004,170.004,170.004,908,200
2026-09-224,210.004,230.004,060.004,080.004,080.006,541,400
2026-09-214,230.004,280.004,180.004,210.004,210.002,848,800
2026-09-184,350.004,390.004,190.004,210.004,210.005,643,800
2026-09-174,300.004,370.004,230.004,350.004,350.004,854,800
2026-09-164,360.004,420.004,310.004,320.004,320.003,616,300
2026-09-154,470.004,480.004,370.004,380.004,380.003,015,400
2026-09-144,610.004,640.004,320.004,450.004,450.0013,946,300
2026-09-114,610.004,770.004,540.004,580.004,580.0011,435,900
2026-09-104,690.004,850.004,540.004,600.004,600.0015,152,700
2026-09-094,730.004,750.004,610.004,640.004,640.0010,760,500
2026-09-084,540.004,850.004,530.004,690.004,690.0026,470,200
2026-09-074,490.004,700.004,450.004,500.004,500.0013,648,300
2026-09-044,600.004,630.004,420.004,490.004,490.0012,964,900
2026-09-034,400.004,570.004,380.004,510.004,510.0012,877,700
2026-09-024,410.004,430.004,310.004,380.004,380.008,523,200
2026-09-014,290.004,450.004,240.004,390.004,390.0014,672,400
2026-08-314,230.004,300.004,210.004,210.004,210.0023,188,900
2026-08-284,340.004,350.004,220.004,230.004,230.007,693,600
2026-08-274,190.004,330.004,160.004,290.004,290.007,647,100
2026-08-264,400.004,410.004,200.004,200.004,200.006,764,600
2026-08-254,390.004,390.004,390.004,390.004,390.000
2026-08-244,450.004,470.004,370.004,390.004,390.006,079,100
2026-08-214,280.004,590.004,280.004,410.004,410.0015,584,400
2026-08-204,170.004,350.004,170.004,260.004,260.006,090,700
2026-08-194,420.004,420.004,110.004,150.004,150.0013,006,300
2026-08-184,630.004,700.004,420.004,420.004,420.008,665,200
2026-08-174,630.004,630.004,630.004,630.004,630.000
2026-08-144,700.004,700.004,610.004,630.004,630.005,391,900
2026-08-134,700.004,790.004,600.004,700.004,700.0019,109,900
2026-08-124,890.005,025.004,880.005,000.005,000.005,113,100
2026-08-114,990.005,025.004,830.004,890.004,890.005,630,100
2026-08-105,200.005,225.004,990.004,990.004,990.007,384,100
2026-08-075,150.005,225.005,075.005,150.005,150.007,605,900
2026-08-065,075.005,125.005,050.005,100.005,100.004,493,500
2026-08-055,000.005,125.004,990.005,025.005,025.005,835,900
2026-08-045,050.005,100.004,950.004,980.004,980.004,690,000
2026-08-035,200.005,250.005,050.005,050.005,050.007,538,800
2026-07-315,100.005,250.005,000.005,150.005,150.0015,958,800
2026-07-304,770.005,100.004,760.005,000.005,000.007,456,600
2026-07-295,050.005,100.004,700.004,740.004,740.0013,613,000
Page 1 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-2045.0000 IDR
2025-05-1440.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.