PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia · Delayed Price · Currency is IDR 3,750.00
-40.00 (-1.06%)
At close: Mar 27, 2026
PT Rukun Raharja Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,740.00 | 3,870.00 | 3,700.00 | 3,740.00 | - | -1.32% | 8,387,300 |
| Mar 26, 2026 | 4,000.00 | 4,140.00 | 3,740.00 | 3,790.00 | 3,790.00 | -4.05% | 33,657,300 |
| Mar 25, 2026 | 3,410.00 | 3,950.00 | 3,360.00 | 3,950.00 | 3,950.00 | 15.84% | 34,081,700 |
| Mar 17, 2026 | 3,450.00 | 3,530.00 | 3,340.00 | 3,410.00 | 3,410.00 | 0.29% | 16,633,000 |
| Mar 16, 2026 | 3,320.00 | 3,520.00 | 3,150.00 | 3,400.00 | 3,400.00 | 2.41% | 24,156,400 |
| Mar 13, 2026 | 3,510.00 | 3,550.00 | 3,320.00 | 3,320.00 | 3,320.00 | -5.14% | 19,907,000 |
| Mar 12, 2026 | 3,610.00 | 3,660.00 | 3,470.00 | 3,500.00 | 3,500.00 | -3.05% | 13,496,800 |
| Mar 11, 2026 | 3,620.00 | 3,840.00 | 3,580.00 | 3,610.00 | 3,610.00 | 0.56% | 32,789,100 |
| Mar 10, 2026 | 3,720.00 | 3,790.00 | 3,500.00 | 3,590.00 | 3,590.00 | 0.84% | 28,183,300 |
| Mar 9, 2026 | 3,600.00 | 3,750.00 | 3,250.00 | 3,560.00 | 3,560.00 | -5.57% | 41,093,800 |
| Mar 6, 2026 | 4,000.00 | 4,010.00 | 3,710.00 | 3,770.00 | 3,770.00 | -5.99% | 36,306,200 |
| Mar 5, 2026 | 4,250.00 | 4,330.00 | 3,960.00 | 4,010.00 | 4,010.00 | -1.23% | 27,121,900 |
| Mar 4, 2026 | 4,620.00 | 4,650.00 | 3,980.00 | 4,060.00 | 4,060.00 | -11.74% | 50,376,200 |
| Mar 3, 2026 | 4,850.00 | 4,910.00 | 4,550.00 | 4,600.00 | 4,600.00 | -2.13% | 39,552,900 |
| Mar 2, 2026 | 4,550.00 | 4,930.00 | 4,550.00 | 4,700.00 | 4,700.00 | 4.44% | 80,441,500 |
| Feb 27, 2026 | 4,370.00 | 4,520.00 | 4,100.00 | 4,500.00 | 4,500.00 | 2.51% | 33,972,400 |
| Feb 26, 2026 | 4,750.00 | 4,790.00 | 4,360.00 | 4,390.00 | 4,390.00 | -6.99% | 37,867,300 |
| Feb 25, 2026 | 4,710.00 | 4,850.00 | 4,550.00 | 4,720.00 | 4,720.00 | 1.07% | 31,193,500 |
| Feb 24, 2026 | 4,930.00 | 4,980.00 | 4,660.00 | 4,670.00 | 4,670.00 | -4.89% | 31,771,500 |
| Feb 23, 2026 | 4,880.00 | 5,050.00 | 4,880.00 | 4,910.00 | 4,910.00 | 2.51% | 35,716,600 |
| Feb 20, 2026 | 4,950.00 | 5,075.00 | 4,790.00 | 4,790.00 | 4,790.00 | -3.23% | 35,561,800 |
| Feb 19, 2026 | 5,175.00 | 5,200.00 | 4,930.00 | 4,950.00 | 4,950.00 | -2.94% | 44,514,200 |
| Feb 18, 2026 | 4,950.00 | 5,175.00 | 4,950.00 | 5,100.00 | 5,100.00 | 4.29% | 60,508,700 |
| Feb 13, 2026 | 4,740.00 | 5,050.00 | 4,640.00 | 4,890.00 | 4,890.00 | 2.52% | 65,632,300 |
| Feb 12, 2026 | 4,850.00 | 5,200.00 | 4,730.00 | 4,770.00 | 4,770.00 | -0.63% | 135,305,000 |
| Feb 11, 2026 | 3,990.00 | 4,890.00 | 3,990.00 | 4,800.00 | 4,800.00 | 21.52% | 147,354,700 |
| Feb 10, 2026 | 3,850.00 | 4,190.00 | 3,830.00 | 3,950.00 | 3,950.00 | 3.13% | 67,470,100 |
| Feb 9, 2026 | 3,560.00 | 3,940.00 | 3,530.00 | 3,830.00 | 3,830.00 | 9.43% | 41,686,200 |
| Feb 6, 2026 | 3,600.00 | 3,800.00 | 3,470.00 | 3,500.00 | 3,500.00 | -8.14% | 31,033,700 |
| Feb 5, 2026 | 3,910.00 | 4,130.00 | 3,810.00 | 3,810.00 | 3,810.00 | -3.05% | 41,066,400 |
| Feb 4, 2026 | 3,820.00 | 4,170.00 | 3,780.00 | 3,930.00 | 3,930.00 | -2.00% | 53,036,800 |
| Feb 3, 2026 | 3,310.00 | 4,080.00 | 3,170.00 | 4,010.00 | 4,010.00 | 8.97% | 120,659,500 |
| Feb 2, 2026 | 4,320.00 | 4,320.00 | 3,680.00 | 3,680.00 | 3,680.00 | -14.81% | 62,752,100 |
| Jan 30, 2026 | 4,600.00 | 4,770.00 | 4,230.00 | 4,320.00 | 4,320.00 | -2.48% | 67,539,600 |
| Jan 29, 2026 | 3,910.00 | 4,650.00 | 3,910.00 | 4,430.00 | 4,430.00 | -3.49% | 199,295,600 |
| Jan 28, 2026 | 4,590.00 | 4,780.00 | 4,590.00 | 4,590.00 | 4,590.00 | -15.00% | 94,869,600 |
| Jan 27, 2026 | 5,275.00 | 5,575.00 | 5,125.00 | 5,400.00 | 5,400.00 | 0.47% | 34,271,700 |
| Jan 26, 2026 | 5,875.00 | 5,950.00 | 5,325.00 | 5,375.00 | 5,375.00 | -7.73% | 62,998,700 |
| Jan 23, 2026 | 6,075.00 | 6,075.00 | 5,650.00 | 5,825.00 | 5,825.00 | -4.12% | 56,335,700 |
| Jan 22, 2026 | 6,350.00 | 6,625.00 | 5,950.00 | 6,075.00 | 6,075.00 | -4.33% | 60,983,300 |
| Jan 21, 2026 | 6,225.00 | 6,525.00 | 6,200.00 | 6,350.00 | 6,350.00 | -2.31% | 43,655,800 |
| Jan 20, 2026 | 6,825.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | -3.70% | 41,707,600 |
| Jan 19, 2026 | 6,875.00 | 6,950.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.75% | 31,425,800 |
| Jan 15, 2026 | 6,800.00 | 7,125.00 | 6,575.00 | 6,700.00 | 6,700.00 | -0.74% | 55,739,800 |
| Jan 14, 2026 | 6,700.00 | 6,875.00 | 6,650.00 | 6,750.00 | 6,750.00 | 2.27% | 33,421,100 |
| Jan 13, 2026 | 7,100.00 | 7,325.00 | 6,525.00 | 6,600.00 | 6,600.00 | -7.69% | 106,636,900 |
| Jan 12, 2026 | 8,100.00 | 8,100.00 | 6,925.00 | 7,150.00 | 7,150.00 | -11.73% | 156,879,100 |
| Jan 9, 2026 | 7,800.00 | 8,475.00 | 7,750.00 | 8,100.00 | 8,100.00 | 5.54% | 80,679,800 |
| Jan 8, 2026 | 7,175.00 | 7,950.00 | 7,050.00 | 7,675.00 | 7,650.00 | 4.07% | 75,442,300 |
| Jan 7, 2026 | 7,600.00 | 8,125.00 | 7,300.00 | 7,375.00 | 7,350.98 | -0.67% | 119,836,600 |