Skip to main content
logo
PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,500.00
-310.00 (-8.14%)
At close: Feb 6, 2026

PT Rukun Raharja Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20263,560.003,940.003,530.003,820.00-9.14%31,280,900
Feb 6, 20263,600.003,800.003,470.003,500.003,500.00-8.14%31,033,700
Feb 5, 20263,910.004,130.003,810.003,810.003,810.00-3.05%41,066,400
Feb 4, 20263,820.004,170.003,780.003,930.003,930.00-2.00%53,036,800
Feb 3, 20263,310.004,080.003,170.004,010.004,010.008.97%120,659,500
Feb 2, 20264,320.004,320.003,680.003,680.003,680.00-14.81%62,752,100
Jan 30, 20264,600.004,770.004,230.004,320.004,320.00-2.48%67,539,600
Jan 29, 20263,910.004,650.003,910.004,430.004,430.00-3.49%199,295,600
Jan 28, 20264,590.004,780.004,590.004,590.004,590.00-15.00%94,869,600
Jan 27, 20265,275.005,575.005,125.005,400.005,400.000.47%34,271,700
Jan 26, 20265,875.005,950.005,325.005,375.005,375.00-7.73%62,998,700
Jan 23, 20266,075.006,075.005,650.005,825.005,825.00-4.12%56,335,700
Jan 22, 20266,350.006,625.005,950.006,075.006,075.00-4.33%60,983,300
Jan 21, 20266,225.006,525.006,200.006,350.006,350.00-2.31%43,655,800
Jan 20, 20266,825.006,900.006,500.006,500.006,500.00-3.70%41,707,600
Jan 19, 20266,875.006,950.006,700.006,750.006,750.000.75%31,425,800
Jan 15, 20266,800.007,125.006,575.006,700.006,700.00-0.74%55,739,800
Jan 14, 20266,700.006,875.006,650.006,750.006,750.002.27%33,421,100
Jan 13, 20267,100.007,325.006,525.006,600.006,600.00-7.69%106,636,900
Jan 12, 20268,100.008,100.006,925.007,150.007,150.00-11.73%156,879,100
Jan 9, 20267,800.008,475.007,750.008,100.008,100.005.54%80,679,800
Jan 8, 20267,175.007,950.007,050.007,675.007,650.004.07%75,442,300
Jan 7, 20267,600.008,125.007,300.007,375.007,350.98-0.67%119,836,600
Jan 6, 20266,450.007,575.006,400.007,425.007,400.8116.02%179,944,800
Jan 5, 20266,500.006,600.006,375.006,400.006,379.151.59%31,408,200
Jan 2, 20266,200.006,550.006,175.006,300.006,279.483.28%46,002,500
Dec 30, 20256,200.006,275.006,075.006,100.006,080.13-1.21%21,037,100
Dec 29, 20255,875.006,275.005,825.006,175.006,154.896.01%35,690,200
Dec 24, 20255,875.006,100.005,750.005,825.005,806.03-0.43%26,311,600
Dec 23, 20255,875.006,000.005,650.005,850.005,830.94-0.43%22,811,500
Dec 22, 20255,650.005,975.005,625.005,875.005,855.865.38%27,933,900
Dec 19, 20255,800.005,850.005,550.005,575.005,556.84-3.46%35,535,200
Dec 18, 20256,200.006,225.005,775.005,775.005,756.19-6.85%41,396,200
Dec 17, 20256,175.006,250.006,075.006,200.006,179.801.22%20,041,300
Dec 16, 20256,225.006,350.006,000.006,125.006,105.052.51%50,304,500
Dec 15, 20256,450.006,500.005,875.005,975.005,955.54-7.00%69,102,300
Dec 12, 20256,525.006,725.006,400.006,425.006,404.07-1.15%33,769,900
Dec 11, 20256,500.006,700.006,325.006,500.006,478.831.17%59,294,000
Dec 10, 20257,000.007,050.006,425.006,425.006,404.07-6.55%79,108,700
Dec 9, 20256,825.007,000.006,525.006,875.006,852.611.48%88,700,400
Dec 8, 20256,550.006,875.006,550.006,775.006,752.935.04%54,898,000
Dec 5, 20256,475.006,625.006,400.006,450.006,428.99-0.77%24,700,500
Dec 4, 20256,700.006,750.006,425.006,500.006,478.83-1.52%46,344,600
Dec 3, 20256,450.006,750.006,450.006,600.006,578.503.13%43,961,200
Dec 2, 20256,575.006,700.006,350.006,400.006,379.15-2.29%34,314,500
Dec 1, 20256,750.006,875.006,425.006,550.006,528.66-0.76%61,028,600
Nov 28, 20256,400.006,825.006,175.006,600.006,578.50-95,397,200
Nov 27, 20256,825.007,300.006,475.006,600.006,578.501.54%230,897,900
Nov 26, 20255,550.006,500.005,550.006,500.006,478.8319.82%191,708,700
Nov 25, 20255,125.005,450.005,050.005,425.005,407.338.50%91,594,300