PT Raharja Energi Cepu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8,450.00 | 9,075.00 | 8,300.00 | 8,600.00 | 8,518.87 | 39,910,100 |
| 2025-11-05 | 8,100.00 | 8,375.00 | 8,000.00 | 8,125.00 | 8,048.35 | 14,727,200 |
| 2025-11-04 | 8,200.00 | 8,325.00 | 8,025.00 | 8,100.00 | 8,023.58 | 14,559,300 |
| 2025-11-03 | 7,950.00 | 8,500.00 | 7,925.00 | 8,150.00 | 8,073.11 | 28,463,700 |
| 2025-10-31 | 7,450.00 | 7,850.00 | 7,225.00 | 7,750.00 | 7,676.89 | 16,510,800 |
| 2025-10-30 | 7,275.00 | 7,800.00 | 7,200.00 | 7,450.00 | 7,379.72 | 21,610,200 |
| 2025-10-29 | 7,050.00 | 7,200.00 | 6,975.00 | 7,000.00 | 6,933.96 | 7,365,900 |
| 2025-10-28 | 6,800.00 | 7,175.00 | 6,550.00 | 7,050.00 | 6,983.49 | 17,204,200 |
| 2025-10-27 | 8,075.00 | 8,150.00 | 6,825.00 | 6,850.00 | 6,785.38 | 48,080,300 |
| 2025-10-24 | 7,975.00 | 8,350.00 | 7,975.00 | 8,025.00 | 7,949.29 | 9,332,500 |
| 2025-10-23 | 8,000.00 | 8,075.00 | 7,875.00 | 7,900.00 | 7,825.47 | 7,783,100 |
| 2025-10-22 | 8,275.00 | 8,350.00 | 7,825.00 | 7,900.00 | 7,825.47 | 15,953,600 |
| 2025-10-21 | 8,000.00 | 8,550.00 | 7,925.00 | 8,225.00 | 8,147.41 | 18,301,500 |
| 2025-10-20 | 7,675.00 | 7,975.00 | 7,350.00 | 7,950.00 | 7,875.00 | 16,104,100 |
← NewerPage 5 of 5 · 254 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.