PT Raharja Energi Cepu Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6,425.00 | 6,475.00 | 6,125.00 | 6,200.00 | 6,141.51 | 11,532,700 |
| 2025-05-15 | 6,075.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,240.57 | 23,372,700 |
| 2025-05-14 | 5,700.00 | 5,950.00 | 5,500.00 | 5,950.00 | 5,893.87 | 18,769,400 |
| 2025-05-09 | 5,575.00 | 5,800.00 | 5,450.00 | 5,500.00 | 5,411.49 | 8,979,000 |
| 2025-05-08 | 5,600.00 | 5,675.00 | 5,400.00 | 5,575.00 | 5,485.28 | 9,803,800 |
| 2025-05-07 | 5,650.00 | 5,800.00 | 5,550.00 | 5,575.00 | 5,485.28 | 14,753,600 |
| 2025-05-06 | 5,450.00 | 5,600.00 | 5,375.00 | 5,575.00 | 5,485.28 | 8,213,800 |
| 2025-05-05 | 5,500.00 | 5,625.00 | 5,450.00 | 5,450.00 | 5,362.29 | 5,623,800 |
| 2025-05-02 | 5,650.00 | 5,750.00 | 5,400.00 | 5,475.00 | 5,386.89 | 8,013,700 |
| 2025-04-30 | 5,525.00 | 5,825.00 | 5,400.00 | 5,475.00 | 5,386.89 | 12,198,700 |
| 2025-04-29 | 5,675.00 | 5,700.00 | 5,325.00 | 5,375.00 | 5,288.50 | 7,246,300 |
| 2025-04-28 | 5,450.00 | 5,900.00 | 5,225.00 | 5,650.00 | 5,559.07 | 14,561,200 |
| 2025-04-25 | 5,175.00 | 5,450.00 | 5,025.00 | 5,400.00 | 5,313.10 | 7,508,300 |
| 2025-04-24 | 5,300.00 | 5,400.00 | 5,025.00 | 5,075.00 | 4,993.33 | 4,972,900 |
| 2025-04-23 | 5,200.00 | 5,425.00 | 5,050.00 | 5,175.00 | 5,091.72 | 4,797,500 |
| 2025-04-22 | 4,800.00 | 5,150.00 | 4,720.00 | 5,075.00 | 4,993.33 | 5,826,300 |
| 2025-04-21 | 4,900.00 | 5,025.00 | 4,770.00 | 4,800.00 | 4,722.75 | 1,616,900 |
| 2025-04-17 | 5,100.00 | 5,175.00 | 4,890.00 | 4,900.00 | 4,821.14 | 1,941,700 |
| 2025-04-16 | 5,075.00 | 5,350.00 | 4,860.00 | 5,000.00 | 4,919.53 | 7,198,500 |
| 2025-04-15 | 4,870.00 | 5,350.00 | 4,800.00 | 5,000.00 | 4,919.53 | 8,027,900 |
| 2025-04-14 | 4,130.00 | 5,000.00 | 4,130.00 | 4,860.00 | 4,781.79 | 7,275,800 |
| 2025-04-11 | 4,080.00 | 4,350.00 | 3,970.00 | 4,130.00 | 4,063.54 | 2,889,200 |
| 2025-04-10 | 3,980.00 | 4,280.00 | 3,740.00 | 4,070.00 | 4,004.50 | 6,106,400 |
| 2025-04-09 | 4,010.00 | 4,010.00 | 3,480.00 | 3,480.00 | 3,424.00 | 7,431,800 |
| 2025-04-08 | 4,090.00 | 4,270.00 | 4,090.00 | 4,090.00 | 4,024.18 | 2,866,000 |
| 2025-03-27 | 4,340.00 | 4,820.00 | 4,200.00 | 4,810.00 | 4,732.59 | 4,203,700 |
| 2025-03-26 | 4,210.00 | 4,600.00 | 4,180.00 | 4,340.00 | 4,270.16 | 5,353,800 |
| 2025-03-25 | 4,170.00 | 4,250.00 | 3,950.00 | 4,180.00 | 4,112.73 | 8,739,300 |
| 2025-03-24 | 4,840.00 | 4,840.00 | 4,090.00 | 4,110.00 | 4,043.86 | 7,205,500 |
| 2025-03-21 | 5,450.00 | 5,500.00 | 4,820.00 | 4,850.00 | 4,771.95 | 5,801,800 |
| 2025-03-20 | 5,100.00 | 5,425.00 | 4,950.00 | 5,375.00 | 5,288.50 | 12,564,400 |
| 2025-03-19 | 4,860.00 | 5,100.00 | 4,630.00 | 4,900.00 | 4,821.14 | 14,499,200 |
| 2025-03-18 | 5,175.00 | 5,225.00 | 4,150.00 | 4,800.00 | 4,722.75 | 10,987,200 |
| 2025-03-17 | 4,950.00 | 5,350.00 | 4,930.00 | 5,175.00 | 5,091.72 | 18,021,100 |
| 2025-03-14 | 4,940.00 | 5,075.00 | 4,840.00 | 4,950.00 | 4,870.34 | 24,665,500 |
| 2025-03-13 | 5,250.00 | 5,300.00 | 4,850.00 | 5,075.00 | 4,993.33 | 5,733,700 |
| 2025-03-12 | 5,400.00 | 5,450.00 | 4,800.00 | 5,175.00 | 5,091.72 | 35,621,900 |
| 2025-03-11 | 5,800.00 | 6,050.00 | 5,375.00 | 5,475.00 | 5,386.89 | 11,519,700 |
| 2025-03-10 | 6,300.00 | 6,300.00 | 5,800.00 | 5,825.00 | 5,731.26 | 7,543,100 |
| 2025-03-07 | 6,225.00 | 6,650.00 | 6,050.00 | 6,300.00 | 6,198.61 | 6,891,400 |
| 2025-03-06 | 6,200.00 | 6,725.00 | 6,125.00 | 6,325.00 | 6,223.21 | 11,952,000 |
| 2025-03-05 | 5,875.00 | 6,150.00 | 5,850.00 | 5,975.00 | 5,878.84 | 19,930,000 |
| 2025-03-04 | 7,200.00 | 7,200.00 | 5,775.00 | 5,850.00 | 5,755.85 | 34,799,400 |
| 2025-03-03 | 6,950.00 | 7,475.00 | 6,800.00 | 7,200.00 | 7,084.13 | 7,851,000 |
| 2025-02-28 | 7,250.00 | 7,375.00 | 6,625.00 | 6,775.00 | 6,665.97 | 4,388,900 |
| 2025-02-27 | 7,275.00 | 7,400.00 | 6,900.00 | 7,300.00 | 7,182.52 | 5,022,900 |
| 2025-02-26 | 7,400.00 | 7,725.00 | 7,125.00 | 7,200.00 | 7,084.13 | 4,911,700 |
| 2025-02-25 | 8,050.00 | 8,175.00 | 7,150.00 | 7,400.00 | 7,280.91 | 10,504,900 |
| 2025-02-24 | 8,600.00 | 8,725.00 | 7,725.00 | 8,000.00 | 7,871.25 | 12,123,800 |
| 2025-02-21 | 8,950.00 | 9,000.00 | 8,325.00 | 8,600.00 | 8,461.60 | 8,359,300 |
| 2025-02-20 | 8,975.00 | 9,125.00 | 8,650.00 | 8,950.00 | 8,805.97 | 4,792,400 |
| 2025-02-19 | 9,025.00 | 9,375.00 | 8,825.00 | 8,950.00 | 8,805.97 | 8,444,600 |
| 2025-02-18 | 9,300.00 | 9,700.00 | 8,775.00 | 9,000.00 | 8,855.16 | 21,002,800 |
| 2025-02-17 | 7,825.00 | 9,350.00 | 7,725.00 | 9,100.00 | 8,953.55 | 31,239,700 |
| 2025-02-14 | 7,375.00 | 7,875.00 | 7,150.00 | 7,800.00 | 7,674.47 | 12,895,600 |
| 2025-02-13 | 7,250.00 | 7,475.00 | 6,925.00 | 7,300.00 | 7,182.52 | 5,811,800 |
| 2025-02-12 | 6,650.00 | 7,375.00 | 6,575.00 | 7,200.00 | 7,084.13 | 9,055,900 |
| 2025-02-11 | 7,875.00 | 7,925.00 | 6,575.00 | 6,575.00 | 6,469.19 | 13,488,200 |
| 2025-02-10 | 7,600.00 | 7,900.00 | 6,150.00 | 7,725.00 | 7,600.68 | 20,958,400 |
| 2025-02-07 | 7,500.00 | 8,475.00 | 7,100.00 | 7,550.00 | 7,428.50 | 33,749,900 |
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.