PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia · Delayed Price · Currency is IDR 418.00
-30.00 (-6.70%)
Oct 29, 2026, 4:14 PM WIB
PT Rukun Raharja Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 448.00 | 454.00 | 418.00 | 418.00 | 418.00 | -6.70% | 40,863,800 |
| Oct 28, 2026 | 452.00 | 456.00 | 430.00 | 448.00 | 448.00 | -0.88% | 61,693,200 |
| Oct 27, 2026 | 472.00 | 494.00 | 440.00 | 452.00 | 452.00 | -4.24% | 85,657,700 |
| Oct 26, 2026 | 500.00 | 520.00 | 472.00 | 472.00 | 472.00 | -5.60% | 95,356,100 |
| Oct 23, 2026 | 480.00 | 520.00 | 476.00 | 500.00 | 500.00 | 4.60% | 154,580,300 |
| Oct 22, 2026 | 456.00 | 498.00 | 446.00 | 478.00 | 478.00 | 1.70% | 87,778,300 |
| Oct 21, 2026 | 490.00 | 505.00 | 458.00 | 470.00 | 470.00 | -2.89% | 86,486,800 |
| Oct 20, 2026 | 426.00 | 484.00 | 426.00 | 484.00 | 484.00 | 6.14% | 168,412,600 |
| Oct 19, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -6.94% | 17,562,200 |
| Oct 16, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -14.78% | 22,779,700 |
| Oct 15, 2026 | 590.00 | 590.00 | 550.00 | 575.00 | 575.00 | -3.36% | 70,117,600 |
| Oct 14, 2026 | 610.00 | 615.00 | 585.00 | 595.00 | 595.00 | -1.65% | 41,452,100 |
| Oct 13, 2026 | 570.00 | 625.00 | 565.00 | 605.00 | 605.00 | 3.42% | 50,719,300 |
| Oct 12, 2026 | 665.00 | 675.00 | 585.00 | 585.00 | 585.00 | -12.03% | 67,193,800 |
| Oct 9, 2026 | 665.00 | 680.00 | 645.00 | 665.00 | 665.00 | - | 51,393,100 |
| Oct 8, 2026 | 675.00 | 685.00 | 660.00 | 665.00 | 665.00 | -1.48% | 50,467,300 |
| Oct 7, 2026 | 685.00 | 690.00 | 670.00 | 675.00 | 675.00 | -1.46% | 31,869,900 |
| Oct 6, 2026 | 680.00 | 710.00 | 665.00 | 685.00 | 685.00 | 1.48% | 83,740,700 |
| Oct 5, 2026 | 660.00 | 700.00 | 650.00 | 675.00 | 675.00 | 5.47% | 81,294,900 |
| Oct 2, 2026 | 655.00 | 665.00 | 630.00 | 640.00 | 640.00 | -1.54% | 32,615,200 |
| Oct 1, 2026 | 670.00 | 680.00 | 645.00 | 650.00 | 650.00 | -2.26% | 35,519,300 |
| Sep 30, 2026 | 665.00 | 700.00 | 660.00 | 665.00 | 665.00 | 1.53% | 59,238,600 |
| Sep 29, 2026 | 655.00 | 675.00 | 605.00 | 655.00 | 655.00 | - | 73,246,200 |
| Sep 28, 2026 | 650.00 | 680.00 | 645.00 | 655.00 | 655.00 | -1.50% | 44,376,100 |
| Sep 25, 2026 | 690.00 | 695.00 | 665.00 | 665.00 | 665.00 | -3.62% | 50,184,800 |
| Sep 24, 2026 | 710.00 | 710.00 | 685.00 | 690.00 | 690.00 | -2.82% | 31,735,400 |
| Sep 23, 2026 | 730.00 | 730.00 | 690.00 | 710.00 | 710.00 | 0.71% | 51,309,100 |
| Sep 22, 2026 | 735.00 | 735.00 | 690.00 | 705.00 | 705.00 | -3.42% | 55,611,200 |
| Sep 21, 2026 | 730.00 | 750.00 | 725.00 | 730.00 | 730.00 | 0.69% | 39,862,500 |
| Sep 18, 2026 | 765.00 | 770.00 | 725.00 | 725.00 | 725.00 | -4.61% | 44,267,000 |
| Sep 17, 2026 | 755.00 | 775.00 | 745.00 | 760.00 | 760.00 | 0.66% | 29,722,700 |
| Sep 16, 2026 | 785.00 | 795.00 | 755.00 | 755.00 | 755.00 | -3.82% | 55,532,600 |
| Sep 15, 2026 | 805.00 | 810.00 | 785.00 | 785.00 | 785.00 | -1.88% | 27,280,300 |
| Sep 14, 2026 | 830.00 | 830.00 | 760.00 | 800.00 | 800.00 | -2.44% | 107,459,600 |
| Sep 11, 2026 | 810.00 | 840.00 | 805.00 | 820.00 | 820.00 | 0.61% | 73,858,400 |
| Sep 10, 2026 | 835.00 | 850.00 | 810.00 | 815.00 | 815.00 | -1.21% | 132,628,600 |
| Sep 9, 2026 | 850.00 | 855.00 | 820.00 | 825.00 | 825.00 | -1.20% | 89,316,600 |
| Sep 8, 2026 | 810.00 | 845.00 | 805.00 | 835.00 | 835.00 | 4.38% | 143,831,000 |
| Sep 7, 2026 | 810.00 | 825.00 | 795.00 | 800.00 | 800.00 | -1.23% | 58,953,500 |
| Sep 4, 2026 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | -0.61% | 40,533,500 |
| Sep 3, 2026 | 815.00 | 835.00 | 810.00 | 815.00 | 815.00 | - | 76,060,400 |
| Sep 2, 2026 | 825.00 | 835.00 | 810.00 | 815.00 | 815.00 | -0.61% | 48,276,500 |
| Sep 1, 2026 | 815.00 | 830.00 | 800.00 | 820.00 | 820.00 | 2.50% | 87,738,300 |
| Aug 31, 2026 | 810.00 | 820.00 | 790.00 | 800.00 | 800.00 | -1.23% | 70,092,400 |
| Aug 28, 2026 | 825.00 | 830.00 | 805.00 | 810.00 | 810.00 | -1.82% | 44,065,400 |
| Aug 27, 2026 | 790.00 | 840.00 | 785.00 | 825.00 | 825.00 | 3.13% | 102,324,000 |
| Aug 26, 2026 | 835.00 | 840.00 | 800.00 | 800.00 | 800.00 | -4.19% | 59,778,500 |
| Aug 24, 2026 | 850.00 | 855.00 | 835.00 | 835.00 | 835.00 | -1.76% | 28,272,700 |
| Aug 21, 2026 | 835.00 | 870.00 | 830.00 | 850.00 | 850.00 | 3.03% | 100,520,700 |
| Aug 20, 2026 | 820.00 | 835.00 | 815.00 | 825.00 | 825.00 | 2.48% | 50,837,500 |