Skip to main content
logo
PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,830.00
-610.00 (-13.74%)
Oct 27, 2025, 11:50 AM WIB

PT Rukun Raharja Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,380.004,620.004,330.004,440.004,440.001.83%64,781,500
Oct 23, 20254,600.004,600.004,340.004,360.004,360.00-3.75%56,901,600
Oct 22, 20254,570.004,600.004,270.004,530.004,530.00-0.44%55,727,600
Oct 21, 20254,500.004,740.004,470.004,550.004,550.001.11%59,493,300
Oct 20, 20254,530.004,740.004,370.004,500.004,500.001.12%58,124,200
Oct 17, 20254,860.004,930.004,340.004,450.004,450.00-9.00%120,756,400
Oct 16, 20255,350.005,450.004,860.004,890.004,890.00-6.41%96,280,500
Oct 15, 20254,790.005,250.004,510.005,225.005,225.007.95%179,101,700
Oct 14, 20255,950.005,975.004,830.004,840.004,840.00-14.71%198,674,300
Oct 13, 20255,675.005,675.005,675.005,675.005,675.00--
Oct 10, 20255,275.006,000.005,275.005,675.005,675.008.61%137,458,200
Oct 9, 20255,350.005,675.004,970.005,225.005,225.00-0.48%124,219,400
Oct 8, 20255,100.005,700.004,860.005,250.005,250.005.00%210,543,700
Oct 7, 20254,620.005,050.004,350.005,000.005,000.008.23%127,751,900
Oct 6, 20254,150.004,800.004,120.004,620.004,620.0013.51%261,108,500
Oct 3, 20253,300.004,070.003,230.004,070.004,070.0024.85%391,153,700
Oct 2, 20253,000.003,290.002,960.003,260.003,260.007.95%137,009,600
Oct 1, 20253,240.003,380.003,000.003,020.003,020.00-4.73%155,594,700
Sep 30, 20252,790.003,270.002,780.003,170.003,170.0014.86%255,877,100
Sep 29, 20252,750.002,810.002,730.002,760.002,760.000.73%23,606,300
Sep 26, 20252,710.002,790.002,700.002,740.002,740.00-0.36%20,810,300
Sep 25, 20252,850.002,870.002,730.002,750.002,750.00-2.83%24,297,900
Sep 24, 20252,850.002,910.002,820.002,830.002,830.00-0.35%30,987,800
Sep 23, 20252,910.002,910.002,810.002,840.002,840.00-1.73%34,031,800
Sep 22, 20252,960.002,970.002,880.002,890.002,890.00-2.03%28,262,600
Sep 19, 20252,950.003,020.002,850.002,950.002,950.000.34%53,947,600
Sep 18, 20252,860.003,070.002,850.002,940.002,940.003.52%90,641,400
Sep 17, 20252,840.002,950.002,810.002,840.002,840.001.07%47,192,400
Sep 16, 20252,900.002,920.002,800.002,810.002,810.00-2.43%29,640,700
Sep 15, 20252,860.002,950.002,850.002,880.002,880.001.77%45,236,400
Sep 12, 20252,810.002,920.002,790.002,830.002,830.001.43%46,364,900
Sep 11, 20252,850.002,850.002,770.002,790.002,790.00-1.41%27,610,800
Sep 10, 20252,740.002,870.002,720.002,830.002,830.004.81%60,159,200
Sep 9, 20252,700.002,780.002,670.002,700.002,700.00-31,196,700
Sep 8, 20252,760.002,840.002,650.002,700.002,700.00-0.37%51,692,500
Sep 4, 20252,730.002,880.002,690.002,710.002,710.000.37%84,957,000
Sep 3, 20252,700.002,750.002,620.002,700.002,700.000.75%20,883,900
Sep 2, 20252,620.002,700.002,610.002,680.002,680.003.88%16,435,800
Sep 1, 20252,500.002,660.002,400.002,580.002,580.00-1.90%31,077,900
Aug 29, 20252,690.002,700.002,530.002,630.002,630.00-3.66%41,829,400
Aug 28, 20252,740.002,800.002,730.002,730.002,730.00-14,858,100
Aug 27, 20252,810.002,860.002,720.002,730.002,730.00-2.85%26,894,400
Aug 26, 20252,680.002,830.002,660.002,810.002,810.005.24%54,188,500
Aug 25, 20252,730.002,750.002,660.002,670.002,670.00-1.48%33,614,900
Aug 22, 20252,760.002,770.002,700.002,710.002,710.00-1.45%24,464,400
Aug 21, 20252,890.002,920.002,710.002,750.002,750.00-4.51%53,007,800
Aug 20, 20252,950.002,980.002,880.002,880.002,880.00-1.71%26,928,900
Aug 19, 20252,940.003,080.002,910.002,930.002,930.000.34%41,075,000
Aug 15, 20253,200.003,210.002,920.002,920.002,920.00-6.71%103,081,500
Aug 14, 20252,970.003,130.002,910.003,130.003,130.005.39%68,291,900