Skip to main content
logo
PT Rukun Raharja Tbk (IDX:RAJA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,870.00
+80.00 (2.11%)
Jun 18, 2026, 4:12 PM WIB

PT Rukun Raharja Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20263,760.003,840.003,660.003,800.00-0.26%5,327,600
Jun 17, 20263,860.003,980.003,740.003,790.003,790.00-1.56%18,239,900
Jun 15, 20263,880.004,080.003,820.003,850.003,850.002.67%52,892,500
Jun 12, 20263,670.003,880.003,660.003,750.003,750.004.17%38,346,600
Jun 11, 20263,620.003,870.003,580.003,600.003,600.000.28%61,875,900
Jun 10, 20263,500.003,800.003,300.003,590.003,590.008.79%64,643,600
Jun 9, 20262,660.003,300.002,620.003,300.003,300.0025.00%47,545,900
Jun 8, 20262,760.002,950.002,580.002,640.002,640.00-10.20%38,944,900
Jun 5, 20263,240.003,350.002,930.002,940.002,940.00-8.98%20,477,700
Jun 4, 20263,300.003,360.002,950.003,230.003,230.00-2.42%30,325,900
Jun 3, 20263,740.003,780.003,180.003,310.003,310.00-11.02%27,051,500
Jun 2, 20263,790.004,020.003,650.003,720.003,720.00-0.53%40,011,100
May 29, 20263,210.003,930.003,210.003,740.003,740.0016.15%81,414,800
May 26, 20263,250.003,530.003,180.003,220.003,220.00-0.92%25,937,100
May 25, 20263,440.003,520.003,250.003,250.003,250.00-4.97%19,568,700
May 22, 20262,950.003,430.002,810.003,420.003,420.0013.62%38,476,900
May 21, 20263,610.003,690.003,010.003,010.003,010.00-14.97%53,452,800
May 20, 20263,670.003,780.003,300.003,540.003,540.00-3.28%32,375,000
May 19, 20264,250.004,280.003,590.003,660.003,660.00-13.27%42,492,700
May 18, 20264,300.004,310.004,120.004,220.004,220.00-4.09%21,988,800
May 13, 20264,260.004,580.004,230.004,400.004,400.005.52%48,162,500
May 12, 20264,210.004,270.004,030.004,170.004,170.00-0.95%17,607,000
May 11, 20264,170.004,360.004,050.004,210.004,210.001.20%21,194,100
May 8, 20264,410.004,420.004,130.004,160.004,160.00-5.67%17,545,800
May 7, 20264,510.004,650.004,400.004,410.004,410.00-0.90%22,952,900
May 6, 20264,570.004,600.004,430.004,450.004,450.00-0.89%23,111,400
May 5, 20264,150.004,490.004,080.004,490.004,490.007.93%31,007,000
May 4, 20264,220.004,330.004,150.004,160.004,160.000.48%13,005,700
Apr 30, 20264,290.004,330.004,000.004,140.004,140.00-2.82%18,857,500
Apr 29, 20264,360.004,390.004,230.004,260.004,260.00-2.07%12,841,700
Apr 28, 20264,380.004,450.004,290.004,350.004,350.000.23%26,335,600
Apr 27, 20264,340.004,510.004,280.004,340.004,340.00-15,911,800
Apr 24, 20264,680.004,720.004,310.004,340.004,340.00-6.87%34,673,800
Apr 23, 20264,900.005,075.004,650.004,660.004,660.00-4.31%66,276,800
Apr 22, 20264,740.004,880.004,710.004,870.004,870.003.40%23,394,000
Apr 21, 20264,610.004,830.004,540.004,710.004,710.002.61%29,445,100
Apr 20, 20264,640.004,750.004,560.004,590.004,590.00-0.65%17,220,100
Apr 17, 20264,690.004,730.004,600.004,620.004,620.00-1.49%13,869,100
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