PT Raharja Energi Cepu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7,400.00 | 7,475.00 | 7,025.00 | 7,025.00 | 6,958.73 | 21,702,100 |
| 2025-08-14 | 7,350.00 | 7,425.00 | 7,175.00 | 7,350.00 | 7,280.66 | 10,574,600 |
| 2025-08-13 | 7,425.00 | 7,750.00 | 7,325.00 | 7,350.00 | 7,280.66 | 33,899,700 |
| 2025-08-12 | 7,050.00 | 7,500.00 | 7,025.00 | 7,400.00 | 7,330.19 | 19,520,500 |
| 2025-08-11 | 7,275.00 | 7,325.00 | 7,025.00 | 7,025.00 | 6,958.73 | 10,726,800 |
| 2025-08-08 | 7,575.00 | 7,600.00 | 7,100.00 | 7,275.00 | 7,206.37 | 20,590,100 |
| 2025-08-07 | 7,150.00 | 7,200.00 | 6,825.00 | 6,900.00 | 6,834.91 | 8,946,300 |
| 2025-08-06 | 7,100.00 | 7,200.00 | 7,050.00 | 7,100.00 | 7,033.02 | 5,548,800 |
| 2025-08-05 | 7,275.00 | 7,325.00 | 6,925.00 | 7,025.00 | 6,958.73 | 13,465,200 |
| 2025-08-04 | 7,925.00 | 8,000.00 | 7,100.00 | 7,275.00 | 7,206.37 | 25,346,600 |
| 2025-08-01 | 7,800.00 | 8,125.00 | 7,675.00 | 7,850.00 | 7,775.94 | 30,705,400 |
| 2025-07-31 | 7,550.00 | 7,850.00 | 7,400.00 | 7,650.00 | 7,577.83 | 16,604,700 |
| 2025-07-30 | 7,300.00 | 7,775.00 | 7,225.00 | 7,475.00 | 7,404.48 | 24,744,200 |
| 2025-07-29 | 6,925.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,132.08 | 11,372,100 |
| 2025-07-28 | 6,950.00 | 7,025.00 | 6,775.00 | 6,850.00 | 6,785.38 | 6,665,200 |
| 2025-07-25 | 6,900.00 | 6,975.00 | 6,800.00 | 6,875.00 | 6,810.14 | 2,107,700 |
| 2025-07-24 | 6,800.00 | 7,050.00 | 6,775.00 | 6,850.00 | 6,785.38 | 5,733,600 |
| 2025-07-23 | 7,050.00 | 7,100.00 | 6,675.00 | 6,800.00 | 6,735.85 | 9,973,000 |
| 2025-07-22 | 7,450.00 | 7,675.00 | 7,050.00 | 7,050.00 | 6,983.49 | 16,534,300 |
| 2025-07-21 | 7,350.00 | 7,450.00 | 7,150.00 | 7,400.00 | 7,330.19 | 10,719,100 |
| 2025-07-18 | 7,475.00 | 7,500.00 | 7,325.00 | 7,350.00 | 7,280.66 | 7,828,300 |
| 2025-07-17 | 7,500.00 | 7,625.00 | 7,350.00 | 7,400.00 | 7,330.19 | 7,633,700 |
| 2025-07-16 | 7,850.00 | 7,925.00 | 7,400.00 | 7,500.00 | 7,429.25 | 9,891,800 |
| 2025-07-15 | 7,525.00 | 7,950.00 | 7,375.00 | 7,700.00 | 7,627.36 | 17,424,700 |
| 2025-07-14 | 7,200.00 | 7,650.00 | 7,050.00 | 7,500.00 | 7,429.25 | 20,611,400 |
| 2025-07-11 | 7,125.00 | 7,350.00 | 7,025.00 | 7,100.00 | 7,033.02 | 8,439,500 |
| 2025-07-10 | 7,100.00 | 7,225.00 | 7,000.00 | 7,025.00 | 6,958.73 | 6,327,300 |
| 2025-07-09 | 7,175.00 | 7,325.00 | 7,000.00 | 7,100.00 | 7,033.02 | 9,182,700 |
| 2025-07-08 | 7,100.00 | 7,225.00 | 6,925.00 | 7,150.00 | 7,082.55 | 9,437,700 |
| 2025-07-07 | 6,450.00 | 7,000.00 | 6,300.00 | 7,000.00 | 6,933.96 | 9,959,000 |
| 2025-07-04 | 6,500.00 | 6,600.00 | 6,250.00 | 6,375.00 | 6,314.86 | 4,684,500 |
| 2025-07-03 | 6,500.00 | 6,700.00 | 6,475.00 | 6,475.00 | 6,413.92 | 5,238,200 |
| 2025-07-02 | 6,700.00 | 6,775.00 | 6,425.00 | 6,475.00 | 6,413.92 | 7,325,700 |
| 2025-07-01 | 6,750.00 | 6,900.00 | 6,525.00 | 6,700.00 | 6,636.79 | 7,156,900 |
| 2025-06-30 | 6,700.00 | 6,850.00 | 6,600.00 | 6,750.00 | 6,686.32 | 8,903,600 |
| 2025-06-26 | 6,350.00 | 6,750.00 | 6,275.00 | 6,600.00 | 6,537.74 | 16,273,100 |
| 2025-06-25 | 6,925.00 | 7,000.00 | 6,225.00 | 6,250.00 | 6,191.04 | 19,028,900 |
| 2025-06-24 | 7,100.00 | 7,400.00 | 6,900.00 | 6,900.00 | 6,834.91 | 8,299,500 |
| 2025-06-23 | 7,250.00 | 7,625.00 | 6,850.00 | 7,025.00 | 6,958.73 | 15,621,800 |
| 2025-06-20 | 7,600.00 | 7,600.00 | 7,250.00 | 7,325.00 | 7,255.90 | 6,980,300 |
| 2025-06-19 | 8,025.00 | 8,075.00 | 7,225.00 | 7,450.00 | 7,379.72 | 15,678,100 |
| 2025-06-18 | 7,875.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,825.47 | 15,565,300 |
| 2025-06-17 | 8,075.00 | 8,100.00 | 7,525.00 | 7,750.00 | 7,676.89 | 13,781,100 |
| 2025-06-16 | 7,850.00 | 8,250.00 | 7,725.00 | 8,000.00 | 7,924.53 | 24,808,300 |
| 2025-06-13 | 7,250.00 | 7,825.00 | 7,050.00 | 7,625.00 | 7,553.07 | 33,936,900 |
| 2025-06-12 | 6,950.00 | 7,150.00 | 6,875.00 | 7,100.00 | 7,033.02 | 19,140,600 |
| 2025-06-11 | 6,975.00 | 7,025.00 | 6,800.00 | 6,950.00 | 6,884.43 | 10,125,800 |
| 2025-06-10 | 6,875.00 | 7,175.00 | 6,700.00 | 6,950.00 | 6,884.43 | 31,192,500 |
| 2025-06-05 | 6,025.00 | 6,925.00 | 5,975.00 | 6,700.00 | 6,636.79 | 43,399,300 |
| 2025-06-04 | 6,175.00 | 6,200.00 | 5,950.00 | 5,975.00 | 5,918.63 | 8,467,300 |
| 2025-06-03 | 5,825.00 | 6,175.00 | 5,750.00 | 6,125.00 | 6,067.22 | 12,228,800 |
| 2025-06-02 | 6,075.00 | 6,075.00 | 5,725.00 | 5,800.00 | 5,745.28 | 7,431,800 |
| 2025-05-28 | 6,175.00 | 6,175.00 | 5,950.00 | 5,950.00 | 5,893.87 | 11,294,200 |
| 2025-05-27 | 6,275.00 | 6,350.00 | 6,100.00 | 6,125.00 | 6,067.22 | 12,597,300 |
| 2025-05-26 | 6,450.00 | 6,550.00 | 6,125.00 | 6,200.00 | 6,141.51 | 15,509,700 |
| 2025-05-23 | 6,225.00 | 6,350.00 | 6,050.00 | 6,325.00 | 6,265.33 | 14,392,400 |
| 2025-05-22 | 6,250.00 | 6,550.00 | 6,150.00 | 6,200.00 | 6,141.51 | 39,474,400 |
| 2025-05-21 | 6,000.00 | 6,125.00 | 5,675.00 | 6,075.00 | 6,017.69 | 15,121,100 |
| 2025-05-20 | 6,200.00 | 6,250.00 | 5,900.00 | 5,925.00 | 5,869.10 | 10,938,000 |
| 2025-05-19 | 6,200.00 | 6,325.00 | 6,050.00 | 6,150.00 | 6,091.98 | 12,695,500 |
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.