PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia · Delayed Price · Currency is IDR 685.00
+10.00 (1.48%)
Oct 6, 2026, 4:13 PM WIB
PT Rukun Raharja Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 680.00 | 710.00 | 665.00 | 685.00 | 685.00 | 1.48% | 83,759,400 |
| 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 |
| Aug 19, 2026 | 820.00 | 830.00 | 800.00 | 805.00 | 805.00 | -1.83% | 62,704,500 |
| Aug 18, 2026 | 840.00 | 855.00 | 820.00 | 820.00 | 820.00 | -1.80% | 65,154,400 |
| Aug 14, 2026 | 870.00 | 870.00 | 825.00 | 835.00 | 835.00 | -2.91% | 127,842,600 |
| Aug 13, 2026 | 895.00 | 895.00 | 860.00 | 860.00 | 860.00 | -3.91% | 61,590,300 |
| Aug 12, 2026 | 865.00 | 895.00 | 860.00 | 895.00 | 895.00 | 4.07% | 80,495,700 |
| Aug 11, 2026 | 890.00 | 895.00 | 855.00 | 860.00 | 860.00 | -3.37% | 76,859,300 |
| Aug 10, 2026 | 920.00 | 925.00 | 890.00 | 890.00 | 890.00 | -1.66% | 152,680,500 |
| Aug 7, 2026 | 905.00 | 920.00 | 890.00 | 905.00 | 905.00 | 0.56% | 104,934,600 |
| Aug 6, 2026 | 895.00 | 910.00 | 880.00 | 900.00 | 900.00 | 1.69% | 117,987,100 |
| Aug 5, 2026 | 880.00 | 900.00 | 870.00 | 885.00 | 885.00 | 1.14% | 60,641,800 |
| Aug 4, 2026 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | - | 39,775,400 |
| Aug 3, 2026 | 910.00 | 910.00 | 875.00 | 875.00 | 875.00 | -1.69% | 65,953,400 |
| Jul 31, 2026 | 895.00 | 920.00 | 885.00 | 890.00 | 890.00 | 1.14% | 169,704,400 |
| 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 |