PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia · Delayed Price · Currency is IDR 890.00
+10.00 (1.14%)
Jul 31, 2026, 4:14 PM WIB
PT Rukun Raharja Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 875.00 | 885.00 | 865.00 | 880.00 | 880.00 | 1.73% | 65,122,000 |
| Jul 29, 2026 | 905.00 | 920.00 | 850.00 | 865.00 | 865.00 | -3.89% | 156,160,300 |
| Jul 28, 2026 | 885.00 | 925.00 | 880.00 | 900.00 | 900.00 | 2.86% | 145,426,200 |
| Jul 27, 2026 | 870.00 | 905.00 | 855.00 | 875.00 | 875.00 | 0.57% | 94,789,700 |
| Jul 24, 2026 | 900.00 | 905.00 | 870.00 | 870.00 | 870.00 | -4.40% | 144,490,800 |
| Jul 23, 2026 | 945.00 | 975.00 | 895.00 | 910.00 | 910.00 | -3.70% | 346,094,800 |
| Jul 22, 2026 | 970.00 | 980.00 | 930.00 | 945.00 | 945.00 | -1.56% | 302,472,100 |
| Jul 21, 2026 | 925.00 | 965.00 | 905.00 | 960.00 | 960.00 | 4.92% | 448,019,200 |
| Jul 20, 2026 | 885.00 | 915.00 | 870.00 | 915.00 | 915.00 | 3.39% | 199,158,300 |
| Jul 17, 2026 | 875.00 | 915.00 | 875.00 | 885.00 | 885.00 | 1.14% | 141,368,800 |
| Jul 16, 2026 | 915.00 | 935.00 | 870.00 | 875.00 | 875.00 | -4.89% | 239,714,200 |
| Jul 15, 2026 | 928.00 | 948.00 | 910.00 | 920.00 | 920.00 | 0.22% | 230,706,000 |
| Jul 14, 2026 | 916.00 | 952.00 | 900.00 | 918.00 | 918.00 | 1.55% | 278,953,500 |
| Jul 13, 2026 | 862.00 | 908.00 | 850.00 | 904.00 | 904.00 | 5.36% | 234,474,000 |
| Jul 10, 2026 | 866.00 | 896.00 | 846.00 | 858.00 | 858.00 | -1.38% | 206,978,000 |
| Jul 9, 2026 | 784.00 | 884.00 | 784.00 | 870.00 | 870.00 | 10.97% | 278,280,500 |
| Jul 8, 2026 | 816.00 | 822.00 | 784.00 | 784.00 | 784.00 | -4.85% | 91,106,500 |
| Jul 7, 2026 | 832.00 | 834.00 | 816.00 | 824.00 | 824.00 | -0.24% | 86,886,000 |
| Jul 6, 2026 | 798.00 | 826.00 | 792.00 | 826.00 | 826.00 | 4.82% | 145,137,000 |
| Jul 3, 2026 | 788.00 | 808.00 | 782.00 | 788.00 | 788.00 | 0.77% | 93,278,500 |
| Jul 2, 2026 | 784.00 | 814.00 | 770.00 | 782.00 | 782.00 | -0.51% | 165,609,000 |
| Jul 1, 2026 | 728.00 | 838.00 | 710.00 | 794.00 | 786.00 | 10.28% | 352,178,000 |
| Jun 30, 2026 | 728.00 | 752.00 | 676.00 | 720.00 | 712.75 | -1.10% | 140,530,500 |
| Jun 29, 2026 | 760.00 | 764.00 | 720.00 | 728.00 | 720.66 | -3.70% | 61,629,000 |
| Jun 26, 2026 | 782.00 | 792.00 | 742.00 | 756.00 | 748.38 | -3.82% | 112,844,500 |
| Jun 25, 2026 | 744.00 | 804.00 | 736.00 | 786.00 | 778.08 | 6.22% | 191,849,500 |
| Jun 24, 2026 | 846.00 | 868.00 | 740.00 | 740.00 | 732.54 | -11.06% | 337,409,000 |
| Jun 23, 2026 | 748.00 | 840.00 | 748.00 | 832.00 | 823.62 | 11.23% | 240,207,000 |
| Jun 22, 2026 | 770.00 | 780.00 | 736.00 | 748.00 | 740.46 | -2.35% | 70,556,500 |
| Jun 19, 2026 | 784.00 | 792.00 | 764.00 | 766.00 | 758.28 | -1.03% | 72,267,000 |
| Jun 18, 2026 | 752.00 | 776.00 | 732.00 | 774.00 | 766.20 | 2.11% | 74,117,500 |
| Jun 17, 2026 | 772.00 | 796.00 | 748.00 | 758.00 | 750.36 | -1.56% | 91,199,500 |
| Jun 15, 2026 | 776.00 | 816.00 | 764.00 | 770.00 | 762.24 | 2.67% | 264,462,500 |
| Jun 12, 2026 | 734.00 | 776.00 | 732.00 | 750.00 | 742.44 | 4.17% | 191,733,000 |
| Jun 11, 2026 | 724.00 | 774.00 | 716.00 | 720.00 | 712.75 | 0.28% | 309,379,500 |
| Jun 10, 2026 | 700.00 | 760.00 | 660.00 | 718.00 | 710.77 | 8.79% | 323,218,000 |
| Jun 9, 2026 | 532.00 | 660.00 | 524.00 | 660.00 | 653.35 | 25.00% | 237,729,500 |
| Jun 8, 2026 | 552.00 | 590.00 | 516.00 | 528.00 | 522.68 | -10.20% | 194,724,500 |
| Jun 5, 2026 | 648.00 | 670.00 | 586.00 | 588.00 | 582.08 | -8.98% | 102,388,500 |
| Jun 4, 2026 | 660.00 | 672.00 | 590.00 | 646.00 | 639.49 | -2.42% | 151,629,500 |
| Jun 3, 2026 | 748.00 | 756.00 | 636.00 | 662.00 | 655.33 | -11.02% | 135,257,500 |
| Jun 2, 2026 | 758.00 | 804.00 | 730.00 | 744.00 | 736.50 | -0.53% | 200,055,500 |
| May 29, 2026 | 642.00 | 786.00 | 642.00 | 748.00 | 740.46 | 16.15% | 407,074,000 |
| May 26, 2026 | 650.00 | 706.00 | 636.00 | 644.00 | 637.51 | -0.92% | 129,685,500 |
| May 25, 2026 | 688.00 | 704.00 | 650.00 | 650.00 | 643.45 | -4.97% | 97,843,500 |
| May 22, 2026 | 590.00 | 686.00 | 562.00 | 684.00 | 677.11 | 13.62% | 192,384,500 |
| May 21, 2026 | 722.00 | 738.00 | 602.00 | 602.00 | 595.93 | -14.97% | 267,264,000 |
| May 20, 2026 | 734.00 | 756.00 | 660.00 | 708.00 | 700.87 | -3.28% | 161,875,000 |
| May 19, 2026 | 850.00 | 856.00 | 718.00 | 732.00 | 724.62 | -13.27% | 212,463,500 |
| May 18, 2026 | 860.00 | 862.00 | 824.00 | 844.00 | 835.50 | -4.09% | 109,944,000 |