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 |
← NewerPage 3 of 3 · 131 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.