PT Raharja Energi Cepu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5,600.00 | 6,250.00 | 5,325.00 | 5,975.00 | 5,918.63 | 44,177,900 |
| 2026-01-28 | 6,250.00 | 6,775.00 | 6,250.00 | 6,250.00 | 6,191.04 | 28,253,100 |
| 2026-01-27 | 7,150.00 | 7,450.00 | 7,050.00 | 7,350.00 | 7,280.66 | 13,049,700 |
| 2026-01-26 | 8,175.00 | 8,225.00 | 7,150.00 | 7,150.00 | 7,082.55 | 23,562,500 |
| 2026-01-23 | 8,100.00 | 8,100.00 | 7,400.00 | 8,050.00 | 7,974.06 | 25,763,300 |
| 2026-01-22 | 8,400.00 | 8,650.00 | 8,100.00 | 8,100.00 | 8,023.58 | 16,074,200 |
| 2026-01-21 | 8,450.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,320.75 | 16,218,300 |
| 2026-01-20 | 8,675.00 | 8,875.00 | 8,650.00 | 8,650.00 | 8,568.40 | 9,051,900 |
| 2026-01-19 | 8,675.00 | 8,775.00 | 8,375.00 | 8,600.00 | 8,518.87 | 12,083,900 |
| 2026-01-16 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,593.16 | 0 |
| 2026-01-15 | 8,850.00 | 9,100.00 | 8,650.00 | 8,675.00 | 8,593.16 | 11,850,700 |
| 2026-01-14 | 8,950.00 | 9,075.00 | 8,750.00 | 8,850.00 | 8,766.51 | 9,993,600 |
| 2026-01-13 | 9,000.00 | 9,250.00 | 8,500.00 | 8,775.00 | 8,692.22 | 27,750,700 |
| 2026-01-12 | 10,250.00 | 10,350.00 | 8,700.00 | 9,025.00 | 8,939.86 | 59,261,700 |
| 2026-01-09 | 10,125.00 | 10,550.00 | 10,100.00 | 10,200.00 | 10,103.77 | 21,538,200 |
| 2026-01-08 | 9,975.00 | 10,475.00 | 9,850.00 | 10,025.00 | 9,930.42 | 21,366,500 |
| 2026-01-07 | 10,650.00 | 10,850.00 | 10,025.00 | 10,025.00 | 9,930.42 | 45,323,600 |
| 2026-01-06 | 9,800.00 | 10,975.00 | 9,750.00 | 10,650.00 | 10,549.53 | 58,160,100 |
| 2026-01-05 | 9,825.00 | 9,825.00 | 9,525.00 | 9,800.00 | 9,707.55 | 19,800,700 |
| 2026-01-02 | 9,900.00 | 10,100.00 | 9,550.00 | 9,675.00 | 9,583.73 | 18,721,000 |
| 2026-01-01 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,757.08 | 0 |
| 2025-12-31 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,757.08 | 0 |
| 2025-12-30 | 9,900.00 | 9,925.00 | 9,675.00 | 9,850.00 | 9,757.08 | 7,106,500 |
| 2025-12-29 | 9,600.00 | 9,900.00 | 9,525.00 | 9,875.00 | 9,781.84 | 7,390,700 |
| 2025-12-26 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 9,385.61 | 0 |
| 2025-12-25 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 9,385.61 | 0 |
| 2025-12-24 | 9,800.00 | 9,925.00 | 9,325.00 | 9,475.00 | 9,385.61 | 14,872,100 |
| 2025-12-23 | 10,050.00 | 10,100.00 | 9,775.00 | 9,800.00 | 9,707.55 | 5,850,900 |
| 2025-12-22 | 9,950.00 | 10,150.00 | 9,750.00 | 10,025.00 | 9,930.42 | 11,678,400 |
| 2025-12-19 | 9,900.00 | 10,000.00 | 9,625.00 | 9,750.00 | 9,658.02 | 6,323,200 |
| 2025-12-18 | 10,300.00 | 10,375.00 | 9,800.00 | 9,850.00 | 9,757.08 | 16,568,000 |
| 2025-12-17 | 10,625.00 | 10,675.00 | 10,200.00 | 10,300.00 | 10,202.83 | 11,723,900 |
| 2025-12-16 | 10,800.00 | 10,975.00 | 10,200.00 | 10,600.00 | 10,500.00 | 15,013,500 |
| 2025-12-15 | 11,650.00 | 11,675.00 | 10,500.00 | 10,575.00 | 10,475.24 | 31,739,000 |
| 2025-12-12 | 11,600.00 | 12,075.00 | 11,475.00 | 11,625.00 | 11,515.33 | 34,950,800 |
| 2025-12-11 | 11,200.00 | 11,600.00 | 11,050.00 | 11,450.00 | 11,341.98 | 31,932,200 |
| 2025-12-10 | 11,300.00 | 11,450.00 | 10,975.00 | 11,000.00 | 10,896.23 | 17,409,500 |
| 2025-12-09 | 11,650.00 | 11,725.00 | 10,950.00 | 11,275.00 | 11,168.63 | 31,738,600 |
| 2025-12-08 | 11,500.00 | 11,900.00 | 11,500.00 | 11,625.00 | 11,515.33 | 15,252,800 |
| 2025-12-05 | 11,900.00 | 11,975.00 | 11,600.00 | 11,600.00 | 11,490.57 | 11,896,800 |
| 2025-12-04 | 11,900.00 | 12,400.00 | 11,625.00 | 11,775.00 | 11,663.92 | 34,482,100 |
| 2025-12-03 | 11,650.00 | 12,225.00 | 11,575.00 | 11,750.00 | 11,639.15 | 24,309,100 |
| 2025-12-02 | 11,700.00 | 11,850.00 | 11,325.00 | 11,400.00 | 11,292.45 | 14,079,600 |
| 2025-12-01 | 12,000.00 | 12,575.00 | 11,500.00 | 11,650.00 | 11,540.09 | 44,080,600 |
| 2025-11-28 | 12,125.00 | 12,125.00 | 12,125.00 | 12,125.00 | 12,010.61 | 0 |
| 2025-11-27 | 11,525.00 | 12,900.00 | 11,300.00 | 12,125.00 | 12,010.61 | 56,956,700 |
| 2025-11-26 | 10,250.00 | 11,650.00 | 10,250.00 | 11,400.00 | 11,292.45 | 67,281,600 |
| 2025-11-25 | 10,050.00 | 10,300.00 | 9,925.00 | 10,200.00 | 10,103.77 | 17,076,300 |
| 2025-11-24 | 10,000.00 | 10,175.00 | 9,750.00 | 9,950.00 | 9,856.13 | 18,591,500 |
| 2025-11-21 | 10,200.00 | 10,200.00 | 9,825.00 | 9,850.00 | 9,757.08 | 9,248,800 |
| 2025-11-20 | 9,900.00 | 10,200.00 | 9,825.00 | 10,200.00 | 10,103.77 | 12,184,900 |
| 2025-11-19 | 9,650.00 | 9,975.00 | 9,650.00 | 9,825.00 | 9,732.31 | 11,421,900 |
| 2025-11-18 | 9,900.00 | 10,025.00 | 9,500.00 | 9,525.00 | 9,435.14 | 23,774,000 |
| 2025-11-17 | 10,225.00 | 10,600.00 | 9,950.00 | 10,125.00 | 10,029.48 | 19,973,800 |
| 2025-11-14 | 9,700.00 | 10,300.00 | 9,375.00 | 10,125.00 | 10,029.48 | 35,368,500 |
| 2025-11-13 | 9,300.00 | 9,900.00 | 9,200.00 | 9,675.00 | 9,583.73 | 32,348,100 |
| 2025-11-12 | 9,450.00 | 9,550.00 | 8,950.00 | 9,200.00 | 9,113.21 | 21,378,400 |
| 2025-11-11 | 9,300.00 | 9,550.00 | 8,875.00 | 9,300.00 | 9,212.26 | 26,976,000 |
| 2025-11-10 | 8,925.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,113.21 | 35,610,100 |
| 2025-11-07 | 8,600.00 | 8,900.00 | 8,475.00 | 8,900.00 | 8,816.04 | 17,109,900 |
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.