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 |
| 2025-10-17 | 8,800.00 | 8,800.00 | 7,525.00 | 7,600.00 | 7,528.30 | 56,336,100 |
| 2025-10-16 | 9,450.00 | 9,550.00 | 8,800.00 | 8,825.00 | 8,741.75 | 22,686,400 |
| 2025-10-15 | 8,725.00 | 9,125.00 | 8,125.00 | 9,000.00 | 8,915.09 | 58,491,900 |
| 2025-10-14 | 10,525.00 | 10,600.00 | 8,800.00 | 8,925.00 | 8,840.80 | 75,606,200 |
| 2025-10-13 | 9,950.00 | 10,975.00 | 9,950.00 | 10,350.00 | 10,252.36 | 58,365,300 |
| 2025-10-10 | 9,025.00 | 10,400.00 | 9,025.00 | 9,975.00 | 9,880.90 | 75,737,500 |
| 2025-10-09 | 9,025.00 | 9,375.00 | 8,150.00 | 8,800.00 | 8,716.98 | 84,522,800 |
| 2025-10-08 | 7,700.00 | 9,000.00 | 7,650.00 | 9,000.00 | 8,915.09 | 164,045,100 |
| 2025-10-07 | 7,500.00 | 7,525.00 | 7,200.00 | 7,500.00 | 7,429.25 | 34,120,900 |
| 2025-10-06 | 6,850.00 | 7,750.00 | 6,550.00 | 7,275.00 | 7,206.37 | 99,327,500 |
| 2025-10-03 | 6,100.00 | 6,925.00 | 5,875.00 | 6,850.00 | 6,785.38 | 101,840,500 |
| 2025-10-02 | 6,000.00 | 6,125.00 | 5,975.00 | 6,050.00 | 5,992.92 | 3,967,200 |
| 2025-10-01 | 6,175.00 | 6,300.00 | 5,950.00 | 5,975.00 | 5,918.63 | 6,144,500 |
| 2025-09-30 | 5,900.00 | 6,400.00 | 5,800.00 | 6,125.00 | 6,067.22 | 21,331,700 |
| 2025-09-29 | 5,775.00 | 6,075.00 | 5,750.00 | 5,900.00 | 5,844.34 | 7,050,000 |
| 2025-09-26 | 5,800.00 | 5,875.00 | 5,700.00 | 5,775.00 | 5,720.52 | 4,017,200 |
| 2025-09-25 | 6,000.00 | 6,025.00 | 5,800.00 | 5,800.00 | 5,745.28 | 4,791,300 |
| 2025-09-24 | 6,275.00 | 6,300.00 | 5,950.00 | 6,000.00 | 5,943.40 | 5,965,900 |
| 2025-09-23 | 6,350.00 | 6,375.00 | 6,200.00 | 6,200.00 | 6,141.51 | 5,243,800 |
| 2025-09-22 | 6,500.00 | 6,525.00 | 6,250.00 | 6,350.00 | 6,290.09 | 9,439,700 |
| 2025-09-19 | 5,875.00 | 6,425.00 | 5,750.00 | 6,400.00 | 6,339.62 | 19,567,400 |
| 2025-09-18 | 5,750.00 | 5,975.00 | 5,675.00 | 5,850.00 | 5,794.81 | 8,094,400 |
| 2025-09-17 | 5,825.00 | 5,850.00 | 5,650.00 | 5,725.00 | 5,670.99 | 3,999,000 |
| 2025-09-16 | 5,900.00 | 5,975.00 | 5,750.00 | 5,775.00 | 5,720.52 | 3,219,300 |
| 2025-09-15 | 5,650.00 | 5,875.00 | 5,650.00 | 5,825.00 | 5,770.05 | 4,445,000 |
| 2025-09-12 | 5,575.00 | 5,750.00 | 5,575.00 | 5,600.00 | 5,547.17 | 4,252,500 |
| 2025-09-11 | 5,575.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,497.64 | 2,620,600 |
| 2025-09-10 | 5,575.00 | 5,700.00 | 5,450.00 | 5,550.00 | 5,497.64 | 3,880,900 |
| 2025-09-09 | 5,675.00 | 5,825.00 | 5,275.00 | 5,550.00 | 5,497.64 | 10,201,400 |
| 2025-09-08 | 6,000.00 | 6,025.00 | 5,500.00 | 5,675.00 | 5,621.46 | 8,082,700 |
| 2025-09-05 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,918.63 | 0 |
| 2025-09-04 | 6,025.00 | 6,200.00 | 5,950.00 | 5,975.00 | 5,918.63 | 3,701,500 |
| 2025-09-03 | 6,025.00 | 6,125.00 | 5,950.00 | 5,975.00 | 5,918.63 | 3,598,200 |
| 2025-09-02 | 5,875.00 | 6,050.00 | 5,875.00 | 6,025.00 | 5,968.16 | 4,209,900 |
| 2025-09-01 | 5,700.00 | 6,075.00 | 5,575.00 | 5,850.00 | 5,794.81 | 10,478,400 |
| 2025-08-29 | 6,300.00 | 6,300.00 | 5,850.00 | 6,100.00 | 6,042.45 | 14,174,900 |
| 2025-08-28 | 6,575.00 | 6,600.00 | 6,325.00 | 6,375.00 | 6,314.86 | 7,782,700 |
| 2025-08-27 | 6,625.00 | 6,675.00 | 6,500.00 | 6,550.00 | 6,488.21 | 7,235,000 |
| 2025-08-26 | 6,600.00 | 6,800.00 | 6,500.00 | 6,625.00 | 6,562.50 | 30,842,000 |
| 2025-08-25 | 6,625.00 | 6,700.00 | 6,575.00 | 6,600.00 | 6,537.74 | 7,704,100 |
| 2025-08-22 | 6,875.00 | 6,875.00 | 6,600.00 | 6,625.00 | 6,562.50 | 9,511,600 |
| 2025-08-21 | 7,000.00 | 7,025.00 | 6,550.00 | 6,800.00 | 6,735.85 | 20,908,400 |
| 2025-08-20 | 7,000.00 | 7,100.00 | 6,950.00 | 7,000.00 | 6,933.96 | 6,283,500 |
| 2025-08-19 | 7,050.00 | 7,175.00 | 6,850.00 | 7,000.00 | 6,933.96 | 13,552,900 |
| 2025-08-18 | 7,025.00 | 7,025.00 | 7,025.00 | 7,025.00 | 6,958.73 | 0 |
| 2025-08-15 | 7,400.00 | 7,475.00 | 7,025.00 | 7,025.00 | 6,958.73 | 21,702,100 |
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.