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 |
| 2026-07-20 | 5,000.00 | 5,100.00 | 4,880.00 | 4,970.00 | 4,970.00 | 6,847,200 |
| 2026-07-17 | 5,050.00 | 5,075.00 | 4,910.00 | 4,980.00 | 4,980.00 | 6,368,500 |
| 2026-07-16 | 5,200.00 | 5,225.00 | 5,000.00 | 5,000.00 | 5,000.00 | 8,089,700 |
| 2026-07-15 | 5,375.00 | 5,400.00 | 5,175.00 | 5,175.00 | 5,175.00 | 6,942,300 |
| 2026-07-14 | 5,425.00 | 5,575.00 | 5,300.00 | 5,325.00 | 5,325.00 | 9,575,000 |
| 2026-07-13 | 5,350.00 | 5,500.00 | 5,250.00 | 5,350.00 | 5,350.00 | 5,579,800 |
| 2026-07-10 | 5,425.00 | 5,550.00 | 5,300.00 | 5,350.00 | 5,350.00 | 2,895,600 |
| 2026-07-09 | 5,175.00 | 5,500.00 | 5,125.00 | 5,425.00 | 5,425.00 | 6,376,100 |
| 2026-07-08 | 5,475.00 | 5,475.00 | 5,175.00 | 5,175.00 | 5,175.00 | 4,882,600 |
| 2026-07-07 | 5,500.00 | 5,600.00 | 5,375.00 | 5,500.00 | 5,500.00 | 5,143,700 |
| 2026-07-06 | 5,400.00 | 5,525.00 | 5,275.00 | 5,500.00 | 5,500.00 | 5,923,700 |
| 2026-07-03 | 5,350.00 | 5,450.00 | 5,275.00 | 5,325.00 | 5,325.00 | 3,421,800 |
| 2026-07-02 | 5,400.00 | 5,550.00 | 5,100.00 | 5,250.00 | 5,250.00 | 15,750,600 |
| 2026-07-01 | 4,620.00 | 5,750.00 | 4,400.00 | 5,550.00 | 5,550.00 | 22,792,300 |
| 2026-06-30 | 4,520.00 | 4,780.00 | 4,250.00 | 4,620.00 | 4,620.00 | 6,007,600 |
| 2026-06-29 | 4,620.00 | 4,650.00 | 4,490.00 | 4,520.00 | 4,520.00 | 2,892,000 |
| 2026-06-26 | 4,650.00 | 4,700.00 | 4,500.00 | 4,620.00 | 4,620.00 | 4,667,800 |
| 2026-06-25 | 4,430.00 | 4,720.00 | 4,420.00 | 4,670.00 | 4,670.00 | 3,775,500 |
| 2026-06-24 | 5,100.00 | 5,175.00 | 4,320.00 | 4,430.00 | 4,430.00 | 8,457,200 |
| 2026-06-23 | 4,800.00 | 5,200.00 | 4,770.00 | 5,050.00 | 5,050.00 | 11,507,700 |
| 2026-06-22 | 4,800.00 | 4,870.00 | 4,710.00 | 4,790.00 | 4,790.00 | 2,535,600 |
| 2026-06-19 | 4,850.00 | 4,920.00 | 4,750.00 | 4,780.00 | 4,780.00 | 2,359,100 |
| 2026-06-18 | 4,800.00 | 4,860.00 | 4,610.00 | 4,820.00 | 4,820.00 | 2,583,500 |
| 2026-06-17 | 4,910.00 | 5,000.00 | 4,740.00 | 4,770.00 | 4,770.00 | 4,881,400 |
| 2026-06-16 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0 |
| 2026-06-15 | 4,900.00 | 5,125.00 | 4,860.00 | 4,890.00 | 4,890.00 | 9,237,300 |
| 2026-06-12 | 4,620.00 | 4,850.00 | 4,620.00 | 4,710.00 | 4,710.00 | 6,294,000 |
| 2026-06-11 | 4,700.00 | 4,940.00 | 4,510.00 | 4,540.00 | 4,540.00 | 11,154,900 |
| 2026-06-10 | 4,680.00 | 5,250.00 | 4,660.00 | 4,750.00 | 4,750.00 | 21,662,900 |
| 2026-06-09 | 3,760.00 | 4,660.00 | 3,710.00 | 4,660.00 | 4,660.00 | 14,774,900 |
| 2026-06-08 | 3,930.00 | 3,980.00 | 3,680.00 | 3,730.00 | 3,730.00 | 5,934,100 |
| 2026-06-05 | 4,340.00 | 4,430.00 | 3,990.00 | 4,060.00 | 4,060.00 | 5,136,800 |
| 2026-06-04 | 4,650.00 | 4,650.00 | 4,100.00 | 4,330.00 | 4,330.00 | 11,241,500 |
| 2026-06-03 | 5,350.00 | 5,350.00 | 4,610.00 | 4,700.00 | 4,700.00 | 7,880,400 |
| 2026-06-02 | 5,500.00 | 5,800.00 | 5,100.00 | 5,325.00 | 5,325.00 | 11,768,200 |
| 2026-06-01 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2026-05-29 | 4,240.00 | 5,300.00 | 4,240.00 | 5,300.00 | 5,300.00 | 20,429,100 |
| 2026-05-28 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0 |
| 2026-05-27 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0 |
| 2026-05-26 | 4,280.00 | 4,690.00 | 4,200.00 | 4,240.00 | 4,240.00 | 6,143,200 |
| 2026-05-25 | 4,490.00 | 4,540.00 | 4,220.00 | 4,260.00 | 4,260.00 | 6,684,400 |
| 2026-05-22 | 3,860.00 | 4,380.00 | 3,620.00 | 4,380.00 | 4,380.00 | 10,762,800 |
| 2026-05-21 | 4,560.00 | 4,700.00 | 3,860.00 | 3,860.00 | 3,860.00 | 17,810,500 |
| 2026-05-20 | 4,820.00 | 4,880.00 | 4,250.00 | 4,530.00 | 4,530.00 | 10,550,700 |
| 2026-05-19 | 5,225.00 | 5,250.00 | 4,540.00 | 4,770.00 | 4,725.00 | 13,963,100 |
| 2026-05-18 | 5,500.00 | 5,500.00 | 5,025.00 | 5,175.00 | 5,126.18 | 13,324,600 |
| 2026-05-15 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,646.23 | 0 |
| 2026-05-14 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,646.23 | 0 |
| 2026-05-13 | 5,650.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,646.23 | 14,384,800 |
| 2026-05-12 | 5,850.00 | 5,900.00 | 5,475.00 | 5,650.00 | 5,596.70 | 9,464,500 |
| 2026-05-11 | 5,825.00 | 6,150.00 | 5,600.00 | 5,800.00 | 5,745.28 | 11,691,300 |
| 2026-05-08 | 6,350.00 | 6,350.00 | 5,750.00 | 5,750.00 | 5,695.75 | 9,914,000 |
| 2026-05-07 | 6,525.00 | 6,700.00 | 6,150.00 | 6,225.00 | 6,166.27 | 12,244,500 |
| 2026-05-06 | 6,500.00 | 6,500.00 | 6,250.00 | 6,375.00 | 6,314.86 | 8,051,000 |
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.