Skip to main content
logo
PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,620.00
-70.00 (-1.49%)
Apr 17, 2026, 4:11 PM WIB

PT Rukun Raharja Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20264,690.004,730.004,610.004,670.00--0.43%6,515,300
Apr 16, 20264,780.004,910.004,650.004,690.004,690.00-1.05%27,931,700
Apr 15, 20265,025.005,100.004,710.004,740.004,740.00-3.27%55,854,600
Apr 14, 20264,750.004,990.004,740.004,900.004,900.005.83%87,694,300
Apr 13, 20264,370.004,730.004,300.004,630.004,630.005.47%53,245,000
Apr 10, 20264,300.004,600.004,300.004,390.004,390.003.54%43,869,600
Apr 9, 20264,220.004,340.004,000.004,240.004,240.00-0.24%37,310,100
Apr 8, 20263,920.004,260.003,840.004,250.004,250.0013.94%48,013,400
Apr 7, 20263,770.003,990.003,720.003,730.003,730.00-0.27%31,017,600
Apr 6, 20263,650.003,800.003,550.003,740.003,740.002.47%15,505,500
Apr 2, 20263,750.003,750.003,650.003,650.003,650.00-4.45%11,521,700
Apr 1, 20263,800.003,840.003,720.003,820.003,820.005.23%21,929,200
Mar 31, 20263,760.003,820.003,610.003,630.003,630.00-2.94%12,931,500
Mar 30, 20263,750.003,750.003,560.003,740.003,740.00-0.27%14,567,900
Mar 27, 20263,740.003,870.003,700.003,750.003,750.00-1.06%9,750,900
Mar 26, 20264,000.004,140.003,740.003,790.003,790.00-4.05%33,657,300
Mar 25, 20263,410.003,950.003,360.003,950.003,950.0015.84%34,081,700
Mar 17, 20263,450.003,530.003,340.003,410.003,410.000.29%16,633,000
Mar 16, 20263,320.003,520.003,150.003,400.003,400.002.41%24,156,400
Mar 13, 20263,510.003,550.003,320.003,320.003,320.00-5.14%19,907,000
Mar 12, 20263,610.003,660.003,470.003,500.003,500.00-3.05%13,496,800
Mar 11, 20263,620.003,840.003,580.003,610.003,610.000.56%32,789,100
Mar 10, 20263,720.003,790.003,500.003,590.003,590.000.84%28,183,300
Mar 9, 20263,600.003,750.003,250.003,560.003,560.00-5.57%41,093,800
Mar 6, 20264,000.004,010.003,710.003,770.003,770.00-5.99%36,306,200
Mar 5, 20264,250.004,330.003,960.004,010.004,010.00-1.23%27,121,900
Mar 4, 20264,620.004,650.003,980.004,060.004,060.00-11.74%50,376,200
Mar 3, 20264,850.004,910.004,550.004,600.004,600.00-2.13%39,552,900
Mar 2, 20264,550.004,930.004,550.004,700.004,700.004.44%80,441,500
Feb 27, 20264,370.004,520.004,100.004,500.004,500.002.51%33,972,400
Feb 26, 20264,750.004,790.004,360.004,390.004,390.00-6.99%37,867,300
Feb 25, 20264,710.004,850.004,550.004,720.004,720.001.07%31,193,500
Feb 24, 20264,930.004,980.004,660.004,670.004,670.00-4.89%31,771,500
Feb 23, 20264,880.005,050.004,880.004,910.004,910.002.51%35,716,600
Feb 20, 20264,950.005,075.004,790.004,790.004,790.00-3.23%35,561,800
Feb 19, 20265,175.005,200.004,930.004,950.004,950.00-2.94%44,514,200
Feb 18, 20264,950.005,175.004,950.005,100.005,100.004.29%60,508,700
Feb 13, 20264,740.005,050.004,640.004,890.004,890.002.52%65,632,300
Feb 12, 20264,850.005,200.004,730.004,770.004,770.00-0.63%135,305,000
Feb 11, 20263,990.004,890.003,990.004,800.004,800.0021.52%147,354,700
Feb 10, 20263,850.004,190.003,830.003,950.003,950.003.13%67,470,100
Feb 9, 20263,560.003,940.003,530.003,830.003,830.009.43%41,686,200
Feb 6, 20263,600.003,800.003,470.003,500.003,500.00-8.14%31,033,700
Feb 5, 20263,910.004,130.003,810.003,810.003,810.00-3.05%41,066,400
Feb 4, 20263,820.004,170.003,780.003,930.003,930.00-2.00%53,036,800
Feb 3, 20263,310.004,080.003,170.004,010.004,010.008.97%120,659,500
Feb 2, 20264,320.004,320.003,680.003,680.003,680.00-14.81%62,752,100
Jan 30, 20264,600.004,770.004,230.004,320.004,320.00-2.48%67,539,600
Jan 29, 20263,910.004,650.003,910.004,430.004,430.00-3.49%199,295,600
Jan 28, 20264,590.004,780.004,590.004,590.004,590.00-15.00%94,869,600