PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia · Delayed Price · Currency is IDR 850.00
+25.00 (3.03%)
Aug 21, 2026, 4:14 PM WIB
PT Rukun Raharja Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |