Skip to main content
logo
PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,650.00
-40.00 (-0.85%)
Nov 18, 2025, 3:40 PM WIB

PT Rukun Raharja Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20254,680.004,740.004,550.004,700.00-0.21%22,924,800
Nov 17, 20254,750.004,860.004,690.004,690.004,690.00-1.47%34,828,000
Nov 14, 20254,760.004,890.004,720.004,760.004,760.00-1.24%41,278,200
Nov 13, 20254,780.004,950.004,780.004,820.004,820.001.26%53,180,700
Nov 12, 20255,000.005,150.004,720.004,760.004,760.00-4.80%75,266,500
Nov 11, 20255,000.005,200.004,800.005,000.005,000.000.20%91,790,200
Nov 10, 20254,750.005,050.004,710.004,990.004,990.008.48%132,945,200
Nov 7, 20254,310.004,630.004,260.004,600.004,600.006.73%70,177,800
Nov 6, 20254,320.004,470.004,160.004,310.004,310.005.38%86,701,500
Nov 5, 20254,090.004,170.004,010.004,090.004,090.00-1.92%25,736,200
Nov 4, 20254,120.004,270.004,080.004,170.004,170.002.21%49,112,400
Nov 3, 20254,080.004,210.004,050.004,080.004,080.000.74%35,359,000
Oct 31, 20254,030.004,140.003,960.004,050.004,050.001.25%22,379,700
Oct 30, 20254,000.004,220.003,950.004,000.004,000.002.30%49,258,000
Oct 29, 20254,010.004,060.003,900.003,910.003,910.00-2.49%25,289,200
Oct 28, 20253,860.004,100.003,750.004,010.004,010.003.08%49,939,700
Oct 27, 20254,490.004,520.003,780.003,890.003,890.00-12.39%126,945,100
Oct 24, 20254,380.004,620.004,330.004,440.004,440.001.83%64,989,600
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%198,672,300
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%210,543,200
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%60,166,100
Sep 9, 20252,700.002,780.002,670.002,700.002,700.00-31,196,700