Skip to main content
logo
PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,790.00
+50.00 (1.82%)
Sep 29, 2025, 1:50 PM WIB

PT Rukun Raharja Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,710.002,790.002,700.002,740.002,740.00-0.36%17,177,400
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
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