Skip to main content
logo
PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,290.00
-60.00 (-1.38%)
Jul 10, 2026, 4:13 PM WIB

PT Rukun Raharja Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20264,330.004,480.004,230.004,290.004,290.00-1.38%41,395,600
Jul 9, 20263,920.004,420.003,920.004,350.004,350.0010.97%55,656,100
Jul 8, 20264,080.004,110.003,920.003,920.003,920.00-4.85%18,221,300
Jul 7, 20264,160.004,170.004,080.004,120.004,120.00-0.24%17,377,200
Jul 6, 20263,990.004,130.003,960.004,130.004,130.004.82%29,027,400
Jul 3, 20263,940.004,040.003,910.003,940.003,940.000.77%18,655,700
Jul 2, 20263,920.004,070.003,850.003,910.003,910.00-0.51%33,121,800
Jul 1, 20263,640.004,190.003,550.003,970.003,930.0010.28%70,435,600
Jun 30, 20263,640.003,760.003,380.003,600.003,563.73-1.10%28,106,100
Jun 29, 20263,800.003,820.003,600.003,640.003,603.32-3.70%12,325,800
Jun 26, 20263,910.003,960.003,710.003,780.003,741.91-3.82%22,568,900
Jun 25, 20263,720.004,020.003,680.003,930.003,890.406.22%38,369,900
Jun 24, 20264,230.004,340.003,700.003,700.003,662.72-11.06%67,481,800
Jun 23, 20263,740.004,200.003,740.004,160.004,118.0911.23%48,041,400
Jun 22, 20263,850.003,900.003,680.003,740.003,702.32-2.35%14,111,300
Jun 19, 20263,920.003,960.003,820.003,830.003,791.41-1.03%14,453,400
Jun 18, 20263,760.003,880.003,660.003,870.003,831.012.11%14,823,500
Jun 17, 20263,860.003,980.003,740.003,790.003,751.81-1.56%18,239,900
Jun 15, 20263,880.004,080.003,820.003,850.003,811.212.67%52,892,500
Jun 12, 20263,670.003,880.003,660.003,750.003,712.224.17%38,346,600
Jun 11, 20263,620.003,870.003,580.003,600.003,563.730.28%61,875,900
Jun 10, 20263,500.003,800.003,300.003,590.003,553.838.79%64,643,600
Jun 9, 20262,660.003,300.002,620.003,300.003,266.7525.00%47,545,900
Jun 8, 20262,760.002,950.002,580.002,640.002,613.40-10.20%38,944,900
Jun 5, 20263,240.003,350.002,930.002,940.002,910.38-8.98%20,477,700
Jun 4, 20263,300.003,360.002,950.003,230.003,197.46-2.42%30,325,900
Jun 3, 20263,740.003,780.003,180.003,310.003,276.65-11.02%27,051,500
Jun 2, 20263,790.004,020.003,650.003,720.003,682.52-0.53%40,011,100
May 29, 20263,210.003,930.003,210.003,740.003,702.3216.15%81,414,800
May 26, 20263,250.003,530.003,180.003,220.003,187.56-0.92%25,937,100
May 25, 20263,440.003,520.003,250.003,250.003,217.25-4.97%19,568,700
May 22, 20262,950.003,430.002,810.003,420.003,385.5413.62%38,476,900
May 21, 20263,610.003,690.003,010.003,010.002,979.67-14.97%53,452,800
May 20, 20263,670.003,780.003,300.003,540.003,504.33-3.28%32,375,000
May 19, 20264,250.004,280.003,590.003,660.003,623.12-13.27%42,492,700
May 18, 20264,300.004,310.004,120.004,220.004,177.48-4.09%21,988,800
May 13, 20264,260.004,580.004,230.004,400.004,355.675.52%48,162,500
May 12, 20264,210.004,270.004,030.004,170.004,127.98-0.95%17,607,000
May 11, 20264,170.004,360.004,050.004,210.004,167.581.20%21,194,100
May 8, 20264,410.004,420.004,130.004,160.004,118.09-5.67%17,545,800
May 7, 20264,510.004,650.004,400.004,410.004,365.57-0.90%22,952,900
May 6, 20264,570.004,600.004,430.004,450.004,405.16-0.89%23,111,400
May 5, 20264,150.004,490.004,080.004,490.004,444.767.93%31,007,000
May 4, 20264,220.004,330.004,150.004,160.004,118.090.48%13,005,700
Apr 30, 20264,290.004,330.004,000.004,140.004,098.29-2.82%18,857,500
Apr 29, 20264,360.004,390.004,230.004,260.004,217.08-2.07%12,841,700
Apr 28, 20264,380.004,450.004,290.004,350.004,306.170.23%26,335,600
Apr 27, 20264,340.004,510.004,280.004,340.004,296.27-15,911,800
Apr 24, 20264,680.004,720.004,310.004,340.004,296.27-6.87%34,673,800
Apr 23, 20264,900.005,075.004,650.004,660.004,613.05-4.31%66,276,800