PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia · Delayed Price · Currency is IDR 6,750.00
+50.00 (0.75%)
At close: Jan 19, 2026
PT Rukun Raharja Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 6,450.00 | 7,575.00 | 6,400.00 | 7,425.00 | 7,400.81 | 16.02% | 179,944,800 |
| Jan 5, 2026 | 6,500.00 | 6,600.00 | 6,375.00 | 6,400.00 | 6,379.15 | 1.59% | 31,408,200 |
| Jan 2, 2026 | 6,200.00 | 6,550.00 | 6,175.00 | 6,300.00 | 6,279.48 | 3.28% | 46,002,500 |
| Dec 30, 2025 | 6,200.00 | 6,275.00 | 6,075.00 | 6,100.00 | 6,080.13 | -1.21% | 21,037,100 |
| Dec 29, 2025 | 5,875.00 | 6,275.00 | 5,825.00 | 6,175.00 | 6,154.89 | 6.01% | 35,690,200 |
| Dec 24, 2025 | 5,875.00 | 6,100.00 | 5,750.00 | 5,825.00 | 5,806.03 | -0.43% | 26,311,600 |
| Dec 23, 2025 | 5,875.00 | 6,000.00 | 5,650.00 | 5,850.00 | 5,830.94 | -0.43% | 22,811,500 |
| Dec 22, 2025 | 5,650.00 | 5,975.00 | 5,625.00 | 5,875.00 | 5,855.86 | 5.38% | 27,933,900 |
| Dec 19, 2025 | 5,800.00 | 5,850.00 | 5,550.00 | 5,575.00 | 5,556.84 | -3.46% | 35,535,200 |
| Dec 18, 2025 | 6,200.00 | 6,225.00 | 5,775.00 | 5,775.00 | 5,756.19 | -6.85% | 41,396,200 |
| Dec 17, 2025 | 6,175.00 | 6,250.00 | 6,075.00 | 6,200.00 | 6,179.80 | 1.22% | 20,041,300 |
| Dec 16, 2025 | 6,225.00 | 6,350.00 | 6,000.00 | 6,125.00 | 6,105.05 | 2.51% | 50,304,500 |
| Dec 15, 2025 | 6,450.00 | 6,500.00 | 5,875.00 | 5,975.00 | 5,955.54 | -7.00% | 69,102,300 |
| Dec 12, 2025 | 6,525.00 | 6,725.00 | 6,400.00 | 6,425.00 | 6,404.07 | -1.15% | 33,769,900 |
| Dec 11, 2025 | 6,500.00 | 6,700.00 | 6,325.00 | 6,500.00 | 6,478.83 | 1.17% | 59,294,000 |
| Dec 10, 2025 | 7,000.00 | 7,050.00 | 6,425.00 | 6,425.00 | 6,404.07 | -6.55% | 79,108,700 |
| Dec 9, 2025 | 6,825.00 | 7,000.00 | 6,525.00 | 6,875.00 | 6,852.61 | 1.48% | 88,700,400 |
| Dec 8, 2025 | 6,550.00 | 6,875.00 | 6,550.00 | 6,775.00 | 6,752.93 | 5.04% | 54,898,000 |
| Dec 5, 2025 | 6,475.00 | 6,625.00 | 6,400.00 | 6,450.00 | 6,428.99 | -0.77% | 24,700,500 |
| Dec 4, 2025 | 6,700.00 | 6,750.00 | 6,425.00 | 6,500.00 | 6,478.83 | -1.52% | 46,344,600 |
| Dec 3, 2025 | 6,450.00 | 6,750.00 | 6,450.00 | 6,600.00 | 6,578.50 | 3.13% | 43,961,200 |
| Dec 2, 2025 | 6,575.00 | 6,700.00 | 6,350.00 | 6,400.00 | 6,379.15 | -2.29% | 34,314,500 |
| Dec 1, 2025 | 6,750.00 | 6,875.00 | 6,425.00 | 6,550.00 | 6,528.66 | -0.76% | 61,028,600 |
| Nov 28, 2025 | 6,400.00 | 6,825.00 | 6,175.00 | 6,600.00 | 6,578.50 | - | 95,397,200 |
| Nov 27, 2025 | 6,825.00 | 7,300.00 | 6,475.00 | 6,600.00 | 6,578.50 | 1.54% | 230,897,900 |
| Nov 26, 2025 | 5,550.00 | 6,500.00 | 5,550.00 | 6,500.00 | 6,478.83 | 19.82% | 191,708,700 |
| Nov 25, 2025 | 5,125.00 | 5,450.00 | 5,050.00 | 5,425.00 | 5,407.33 | 8.50% | 91,594,300 |
| Nov 24, 2025 | 5,000.00 | 5,300.00 | 4,990.00 | 5,000.00 | 4,983.71 | 1.83% | 131,635,000 |
| Nov 21, 2025 | 4,950.00 | 5,050.00 | 4,840.00 | 4,910.00 | 4,894.01 | -1.60% | 78,620,400 |
| Nov 20, 2025 | 4,830.00 | 5,000.00 | 4,750.00 | 4,990.00 | 4,973.75 | 5.27% | 81,242,100 |
| Nov 19, 2025 | 4,660.00 | 4,830.00 | 4,660.00 | 4,740.00 | 4,724.56 | 2.60% | 30,248,400 |
| Nov 18, 2025 | 4,680.00 | 4,770.00 | 4,550.00 | 4,620.00 | 4,604.95 | -1.49% | 35,799,300 |
| Nov 17, 2025 | 4,750.00 | 4,860.00 | 4,690.00 | 4,690.00 | 4,674.72 | -1.47% | 34,828,000 |
| Nov 14, 2025 | 4,760.00 | 4,890.00 | 4,720.00 | 4,760.00 | 4,744.50 | -1.24% | 41,278,200 |
| Nov 13, 2025 | 4,780.00 | 4,950.00 | 4,780.00 | 4,820.00 | 4,804.30 | 1.26% | 53,180,700 |
| Nov 12, 2025 | 5,000.00 | 5,150.00 | 4,720.00 | 4,760.00 | 4,744.50 | -4.80% | 75,266,500 |
| Nov 11, 2025 | 5,000.00 | 5,200.00 | 4,800.00 | 5,000.00 | 4,983.71 | 0.20% | 91,790,200 |
| Nov 10, 2025 | 4,750.00 | 5,050.00 | 4,710.00 | 4,990.00 | 4,973.75 | 8.48% | 132,945,200 |
| Nov 7, 2025 | 4,310.00 | 4,630.00 | 4,260.00 | 4,600.00 | 4,585.02 | 6.73% | 70,177,800 |
| Nov 6, 2025 | 4,320.00 | 4,470.00 | 4,160.00 | 4,310.00 | 4,295.96 | 5.38% | 86,701,500 |
| Nov 5, 2025 | 4,090.00 | 4,170.00 | 4,010.00 | 4,090.00 | 4,076.68 | -1.92% | 25,736,200 |
| Nov 4, 2025 | 4,120.00 | 4,270.00 | 4,080.00 | 4,170.00 | 4,156.42 | 2.21% | 49,112,400 |
| Nov 3, 2025 | 4,080.00 | 4,210.00 | 4,050.00 | 4,080.00 | 4,066.71 | 0.74% | 35,359,000 |