PT Raharja Energi Cepu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5,000.00 | 5,175.00 | 4,990.00 | 5,000.00 | 5,000.00 | 8,610,500 |
| 2026-07-27 | 4,970.00 | 5,050.00 | 4,910.00 | 5,000.00 | 5,000.00 | 4,450,800 |
| 2026-07-24 | 5,000.00 | 5,125.00 | 4,900.00 | 4,970.00 | 4,970.00 | 6,925,100 |
| 2026-07-23 | 4,980.00 | 5,275.00 | 4,970.00 | 5,025.00 | 5,025.00 | 17,145,900 |
| 2026-07-22 | 5,175.00 | 5,300.00 | 4,950.00 | 4,980.00 | 4,980.00 | 15,177,900 |
| 2026-07-21 | 5,025.00 | 5,200.00 | 4,970.00 | 5,125.00 | 5,125.00 | 13,162,500 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 45.0000 IDR |
| 2025-05-14 | 40.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.