Skip to main content
logo
PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,730.00
-80.00 (-2.85%)
Aug 27, 2025, 4:13 PM WIB

PT Rukun Raharja Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20252,810.002,860.002,770.002,770.002,770.00-1.42%16,053,700
Aug 26, 20252,680.002,820.002,660.002,810.002,810.005.24%43,789,000
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
Aug 13, 20253,100.003,270.002,950.002,970.002,970.00-3.57%169,555,500
Aug 12, 20252,640.003,190.002,620.003,080.003,080.0018.01%222,365,300
Aug 11, 20252,650.002,700.002,590.002,610.002,610.00-1.51%26,667,300
Aug 8, 20252,950.002,950.002,630.002,650.002,650.001.92%56,674,900
Aug 7, 20252,640.002,670.002,600.002,600.002,600.00-1.52%24,115,100
Aug 6, 20252,660.002,730.002,610.002,640.002,640.00-29,913,100
Aug 5, 20252,740.002,780.002,560.002,640.002,640.00-3.65%75,274,500
Aug 4, 20252,960.003,000.002,610.002,740.002,740.00-4.86%153,717,800
Aug 1, 20252,630.002,940.002,630.002,880.002,880.0010.34%189,737,000
Jul 31, 20252,560.002,650.002,540.002,610.002,610.003.16%59,145,200
Jul 30, 20252,520.002,620.002,510.002,530.002,530.001.20%68,157,800
Jul 29, 20252,420.002,540.002,410.002,500.002,500.005.04%42,865,500
Jul 28, 20252,340.002,430.002,340.002,380.002,380.002.15%19,559,500
Jul 25, 20252,400.002,410.002,310.002,330.002,330.00-1.69%16,745,200
Jul 24, 20252,370.002,420.002,340.002,370.002,370.000.42%20,870,500
Jul 23, 20252,500.002,520.002,340.002,360.002,360.00-5.60%45,751,100
Jul 22, 20252,650.002,660.002,460.002,500.002,500.00-3.85%42,439,900
Jul 21, 20252,560.002,630.002,520.002,600.002,600.001.56%39,770,700
Jul 18, 20252,610.002,620.002,560.002,560.002,560.00-1.16%23,319,900
Jul 17, 20252,620.002,670.002,590.002,590.002,590.00-0.38%21,469,100
Jul 16, 20252,670.002,680.002,600.002,600.002,600.00-1.52%24,101,000
Jul 15, 20252,680.002,740.002,600.002,640.002,640.00-1.49%64,314,400
Jul 14, 20252,600.002,740.002,550.002,680.002,680.004.28%114,938,700
Jul 11, 20252,520.002,640.002,500.002,570.002,570.002.80%55,283,300
Jul 10, 20252,500.002,540.002,480.002,500.002,500.000.40%16,857,700
Jul 9, 20252,500.002,570.002,480.002,490.002,490.000.40%21,184,000
Jul 8, 20252,550.002,590.002,460.002,480.002,480.00-1.98%31,976,600
Jul 7, 20252,310.002,530.002,280.002,530.002,530.0010.48%37,147,500
Jul 4, 20252,310.002,360.002,250.002,290.002,290.00-0.43%10,421,900
Jul 3, 20252,300.002,340.002,290.002,300.002,300.001.32%9,273,700
Jul 2, 20252,350.002,360.002,260.002,270.002,270.00-2.16%10,353,700
Jul 1, 20252,410.002,460.002,290.002,320.002,320.00-3.73%22,402,000
Jun 30, 20252,370.002,440.002,350.002,410.002,410.001.69%17,786,500
Jun 26, 20252,300.002,410.002,250.002,370.002,370.003.95%26,751,200
Jun 25, 20252,510.002,530.002,270.002,280.002,280.00-8.80%44,892,800
Jun 24, 20252,550.002,580.002,480.002,500.002,500.000.40%20,188,400
Jun 23, 20252,450.002,590.002,300.002,490.002,490.000.40%47,106,100
Jun 20, 20252,560.002,570.002,460.002,480.002,480.00-3.13%27,196,100
Jun 19, 20252,760.002,760.002,510.002,560.002,560.00-6.91%67,850,500
Jun 18, 20252,800.002,820.002,730.002,750.002,750.00-22,257,400
Jun 17, 20252,840.002,860.002,720.002,750.002,750.00-3.17%37,121,200