PT Raharja Energi Cepu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 5,950.00 | 6,375.00 | 5,800.00 | 6,350.00 | 6,290.09 | 8,866,400 |
| 2026-05-04 | 6,250.00 | 6,425.00 | 5,925.00 | 5,950.00 | 5,893.87 | 9,633,900 |
| 2026-05-01 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 6,116.75 | 0 |
| 2026-04-30 | 6,475.00 | 6,475.00 | 5,900.00 | 6,175.00 | 6,116.75 | 7,984,200 |
| 2026-04-29 | 6,575.00 | 6,675.00 | 6,350.00 | 6,400.00 | 6,339.62 | 5,173,200 |
| 2026-04-28 | 6,325.00 | 6,700.00 | 6,200.00 | 6,575.00 | 6,512.97 | 14,564,000 |
| 2026-04-27 | 6,200.00 | 6,500.00 | 6,075.00 | 6,225.00 | 6,166.27 | 11,364,900 |
| 2026-04-24 | 6,700.00 | 6,800.00 | 6,150.00 | 6,200.00 | 6,141.51 | 19,748,400 |
| 2026-04-23 | 6,950.00 | 7,125.00 | 6,675.00 | 6,725.00 | 6,661.56 | 12,335,000 |
| 2026-04-22 | 6,850.00 | 7,125.00 | 6,850.00 | 6,925.00 | 6,859.67 | 10,961,900 |
| 2026-04-21 | 6,525.00 | 7,000.00 | 6,400.00 | 6,850.00 | 6,785.38 | 16,965,500 |
| 2026-04-20 | 6,650.00 | 6,875.00 | 6,525.00 | 6,525.00 | 6,463.44 | 13,425,000 |
| 2026-04-17 | 6,725.00 | 6,800.00 | 6,500.00 | 6,650.00 | 6,587.26 | 8,914,500 |
| 2026-04-16 | 7,100.00 | 7,325.00 | 6,650.00 | 6,725.00 | 6,661.56 | 17,152,100 |
| 2026-04-15 | 7,300.00 | 7,500.00 | 6,875.00 | 6,925.00 | 6,859.67 | 32,239,900 |
| 2026-04-14 | 6,425.00 | 7,200.00 | 6,400.00 | 7,075.00 | 7,008.25 | 34,174,900 |
| 2026-04-13 | 5,600.00 | 6,125.00 | 5,400.00 | 6,100.00 | 6,042.45 | 33,385,000 |
| 2026-04-10 | 5,450.00 | 5,850.00 | 5,450.00 | 5,625.00 | 5,571.93 | 18,824,100 |
| 2026-04-09 | 5,400.00 | 5,550.00 | 5,200.00 | 5,350.00 | 5,299.53 | 23,771,600 |
| 2026-04-08 | 5,400.00 | 5,550.00 | 5,150.00 | 5,500.00 | 5,448.11 | 22,995,700 |
| 2026-04-07 | 5,250.00 | 5,450.00 | 5,050.00 | 5,100.00 | 5,051.89 | 9,190,000 |
| 2026-04-06 | 4,870.00 | 5,175.00 | 4,750.00 | 5,175.00 | 5,126.18 | 9,352,100 |
| 2026-04-02 | 5,100.00 | 5,125.00 | 4,910.00 | 4,920.00 | 4,873.58 | 4,786,900 |
| 2026-04-01 | 5,025.00 | 5,175.00 | 4,940.00 | 5,175.00 | 5,126.18 | 6,329,800 |
| 2026-03-31 | 5,000.00 | 5,100.00 | 4,820.00 | 4,850.00 | 4,804.25 | 4,192,900 |
| 2026-03-30 | 4,950.00 | 4,990.00 | 4,760.00 | 4,990.00 | 4,942.92 | 7,909,100 |
| 2026-03-27 | 5,050.00 | 5,175.00 | 4,970.00 | 4,980.00 | 4,933.02 | 2,687,500 |
| 2026-03-26 | 5,250.00 | 5,425.00 | 4,980.00 | 5,075.00 | 5,027.12 | 7,462,100 |
| 2026-03-25 | 4,810.00 | 5,300.00 | 4,700.00 | 5,200.00 | 5,150.94 | 9,960,700 |
| 2026-03-17 | 4,930.00 | 5,050.00 | 4,740.00 | 4,800.00 | 4,754.72 | 10,288,400 |
| 2026-03-16 | 4,950.00 | 5,025.00 | 4,300.00 | 4,840.00 | 4,794.34 | 11,333,700 |
| 2026-03-13 | 5,150.00 | 5,300.00 | 4,920.00 | 4,920.00 | 4,873.58 | 5,549,200 |
| 2026-03-12 | 5,425.00 | 5,525.00 | 5,125.00 | 5,125.00 | 5,076.65 | 8,547,500 |
| 2026-03-11 | 5,400.00 | 5,750.00 | 5,350.00 | 5,425.00 | 5,373.82 | 13,803,100 |
| 2026-03-10 | 5,650.00 | 5,650.00 | 5,200.00 | 5,325.00 | 5,274.76 | 13,060,600 |
| 2026-03-09 | 5,000.00 | 5,600.00 | 4,810.00 | 5,325.00 | 5,274.76 | 16,780,000 |
| 2026-03-06 | 5,825.00 | 5,825.00 | 5,400.00 | 5,550.00 | 5,497.64 | 13,131,200 |
| 2026-03-05 | 6,350.00 | 6,500.00 | 5,775.00 | 5,800.00 | 5,745.28 | 16,485,500 |
| 2026-03-04 | 6,800.00 | 6,800.00 | 5,800.00 | 5,925.00 | 5,869.10 | 29,884,100 |
| 2026-03-03 | 7,275.00 | 7,375.00 | 6,700.00 | 6,800.00 | 6,735.85 | 14,285,000 |
| 2026-03-02 | 7,200.00 | 7,650.00 | 6,975.00 | 7,150.00 | 7,082.55 | 29,000,600 |
| 2026-02-27 | 6,700.00 | 7,200.00 | 6,225.00 | 7,200.00 | 7,132.08 | 18,018,900 |
| 2026-02-26 | 7,525.00 | 7,600.00 | 6,750.00 | 6,850.00 | 6,785.38 | 19,783,400 |
| 2026-02-25 | 7,375.00 | 7,725.00 | 7,025.00 | 7,475.00 | 7,404.48 | 21,554,100 |
| 2026-02-24 | 7,850.00 | 8,100.00 | 7,250.00 | 7,375.00 | 7,305.42 | 23,767,800 |
| 2026-02-23 | 7,725.00 | 8,150.00 | 7,550.00 | 7,850.00 | 7,775.94 | 31,196,600 |
| 2026-02-20 | 7,725.00 | 7,775.00 | 7,350.00 | 7,525.00 | 7,454.01 | 17,343,500 |
| 2026-02-19 | 7,800.00 | 7,950.00 | 7,625.00 | 7,725.00 | 7,652.12 | 29,567,300 |
| 2026-02-18 | 6,850.00 | 7,675.00 | 6,825.00 | 7,600.00 | 7,528.30 | 38,599,400 |
| 2026-02-13 | 6,450.00 | 6,950.00 | 6,425.00 | 6,700.00 | 6,636.79 | 21,729,600 |
| 2026-02-12 | 6,500.00 | 7,000.00 | 6,275.00 | 6,425.00 | 6,364.39 | 40,484,100 |
| 2026-02-11 | 5,200.00 | 6,175.00 | 5,200.00 | 6,175.00 | 6,116.75 | 34,109,600 |
| 2026-02-10 | 5,100.00 | 5,475.00 | 4,970.00 | 5,150.00 | 5,101.42 | 20,007,300 |
| 2026-02-09 | 4,500.00 | 5,125.00 | 4,400.00 | 5,050.00 | 5,002.36 | 17,811,700 |
| 2026-02-06 | 4,660.00 | 4,850.00 | 4,440.00 | 4,450.00 | 4,408.02 | 12,578,900 |
| 2026-02-05 | 5,100.00 | 5,325.00 | 4,850.00 | 4,980.00 | 4,933.02 | 14,891,300 |
| 2026-02-04 | 5,025.00 | 5,500.00 | 4,950.00 | 5,050.00 | 5,002.36 | 22,184,600 |
| 2026-02-03 | 4,760.00 | 5,250.00 | 4,200.00 | 5,250.00 | 5,200.47 | 25,805,400 |
| 2026-02-02 | 5,750.00 | 5,775.00 | 4,870.00 | 4,870.00 | 4,824.06 | 27,782,100 |
| 2026-01-30 | 6,150.00 | 6,275.00 | 5,550.00 | 5,725.00 | 5,670.99 | 25,992,500 |
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.