PT Raharja Energi Cepu Tbk (IDX:RATU)
Indonesia · Delayed Price · Currency is IDR 7,475.00
+475.00 (6.79%)
Last updated: Oct 30, 2025, 11:59 AM WIB
IDX:RATU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7,400.00 | 7,750.00 | 7,375.00 | 7,475.00 | - | 6.79% | 10,311,000 |
| Oct 29, 2025 | 7,050.00 | 7,200.00 | 6,975.00 | 7,000.00 | 7,000.00 | -0.71% | 7,365,900 |
| Oct 28, 2025 | 6,800.00 | 7,175.00 | 6,550.00 | 7,050.00 | 7,050.00 | 2.92% | 17,204,200 |
| Oct 27, 2025 | 8,075.00 | 8,150.00 | 6,825.00 | 6,850.00 | 6,850.00 | -14.64% | 48,080,300 |
| Oct 24, 2025 | 7,975.00 | 8,350.00 | 7,975.00 | 8,025.00 | 8,025.00 | 1.58% | 9,332,500 |
| Oct 23, 2025 | 8,000.00 | 8,075.00 | 7,875.00 | 7,900.00 | 7,900.00 | - | 7,783,100 |
| Oct 22, 2025 | 8,275.00 | 8,350.00 | 7,825.00 | 7,900.00 | 7,900.00 | -3.95% | 15,953,600 |
| Oct 21, 2025 | 8,000.00 | 8,550.00 | 7,925.00 | 8,225.00 | 8,225.00 | 3.46% | 18,301,500 |
| Oct 20, 2025 | 7,675.00 | 7,975.00 | 7,350.00 | 7,950.00 | 7,950.00 | 4.61% | 16,104,100 |
| Oct 17, 2025 | 8,800.00 | 8,800.00 | 7,525.00 | 7,600.00 | 7,600.00 | -13.88% | 56,336,100 |
| Oct 16, 2025 | 9,450.00 | 9,550.00 | 8,800.00 | 8,825.00 | 8,825.00 | -1.94% | 22,686,400 |
| Oct 15, 2025 | 8,725.00 | 9,125.00 | 8,125.00 | 9,000.00 | 9,000.00 | 0.84% | 58,491,900 |
| Oct 14, 2025 | 10,525.00 | 10,600.00 | 8,800.00 | 8,925.00 | 8,925.00 | -13.77% | 75,780,100 |
| Oct 13, 2025 | 9,950.00 | 10,975.00 | 9,950.00 | 10,350.00 | 10,350.00 | 3.76% | 58,365,300 |
| Oct 10, 2025 | 9,025.00 | 10,400.00 | 9,025.00 | 9,975.00 | 9,975.00 | 13.35% | 75,737,500 |
| Oct 9, 2025 | 9,025.00 | 9,375.00 | 8,150.00 | 8,800.00 | 8,800.00 | -2.22% | 84,522,800 |
| Oct 8, 2025 | 7,700.00 | 9,000.00 | 7,650.00 | 9,000.00 | 9,000.00 | 20.00% | 164,045,100 |
| Oct 7, 2025 | 7,500.00 | 7,525.00 | 7,200.00 | 7,500.00 | 7,500.00 | 3.09% | 34,120,900 |
| Oct 6, 2025 | 6,850.00 | 7,750.00 | 6,550.00 | 7,275.00 | 7,275.00 | 6.20% | 99,330,800 |
| Oct 3, 2025 | 6,100.00 | 6,925.00 | 5,875.00 | 6,850.00 | 6,850.00 | 13.22% | 101,840,500 |
| Oct 2, 2025 | 6,000.00 | 6,125.00 | 5,975.00 | 6,050.00 | 6,050.00 | 1.26% | 3,967,200 |
| Oct 1, 2025 | 6,175.00 | 6,300.00 | 5,950.00 | 5,975.00 | 5,975.00 | -2.45% | 6,144,500 |
| Sep 30, 2025 | 5,900.00 | 6,400.00 | 5,800.00 | 6,125.00 | 6,125.00 | 3.81% | 21,331,700 |
| Sep 29, 2025 | 5,775.00 | 6,075.00 | 5,750.00 | 5,900.00 | 5,900.00 | 2.16% | 7,050,000 |
| Sep 26, 2025 | 5,800.00 | 5,875.00 | 5,700.00 | 5,775.00 | 5,775.00 | -0.43% | 4,017,200 |
| Sep 25, 2025 | 6,000.00 | 6,025.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 4,791,300 |
| Sep 24, 2025 | 6,275.00 | 6,300.00 | 5,950.00 | 6,000.00 | 6,000.00 | -3.23% | 5,965,900 |
| Sep 23, 2025 | 6,350.00 | 6,375.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.36% | 5,243,800 |
| Sep 22, 2025 | 6,500.00 | 6,525.00 | 6,250.00 | 6,350.00 | 6,350.00 | -0.78% | 9,439,700 |
| Sep 19, 2025 | 5,875.00 | 6,425.00 | 5,750.00 | 6,400.00 | 6,400.00 | 9.40% | 19,567,400 |
| Sep 18, 2025 | 5,750.00 | 5,975.00 | 5,675.00 | 5,850.00 | 5,850.00 | 2.18% | 8,094,400 |
| Sep 17, 2025 | 5,825.00 | 5,850.00 | 5,650.00 | 5,725.00 | 5,725.00 | -0.87% | 3,999,000 |
| Sep 16, 2025 | 5,900.00 | 5,975.00 | 5,750.00 | 5,775.00 | 5,775.00 | -0.86% | 3,219,300 |
| Sep 15, 2025 | 5,650.00 | 5,875.00 | 5,650.00 | 5,825.00 | 5,825.00 | 4.02% | 4,445,000 |
| Sep 12, 2025 | 5,575.00 | 5,750.00 | 5,575.00 | 5,600.00 | 5,600.00 | 0.90% | 4,252,500 |
| Sep 11, 2025 | 5,575.00 | 5,650.00 | 5,500.00 | 5,550.00 | 5,550.00 | - | 2,620,600 |
| Sep 10, 2025 | 5,575.00 | 5,700.00 | 5,450.00 | 5,550.00 | 5,550.00 | - | 3,881,600 |
| Sep 9, 2025 | 5,675.00 | 5,825.00 | 5,275.00 | 5,550.00 | 5,550.00 | -2.20% | 10,201,400 |
| Sep 8, 2025 | 6,000.00 | 6,025.00 | 5,500.00 | 5,675.00 | 5,675.00 | -5.02% | 8,082,700 |
| Sep 4, 2025 | 6,025.00 | 6,200.00 | 5,950.00 | 5,975.00 | 5,975.00 | - | 3,701,500 |
| Sep 3, 2025 | 6,025.00 | 6,125.00 | 5,950.00 | 5,975.00 | 5,975.00 | -0.83% | 3,598,200 |
| Sep 2, 2025 | 5,875.00 | 6,050.00 | 5,875.00 | 6,025.00 | 6,025.00 | 2.99% | 4,209,900 |
| Sep 1, 2025 | 5,700.00 | 6,075.00 | 5,575.00 | 5,850.00 | 5,850.00 | -4.10% | 10,478,400 |
| Aug 29, 2025 | 6,300.00 | 6,300.00 | 5,850.00 | 6,100.00 | 6,100.00 | -4.31% | 14,174,900 |
| Aug 28, 2025 | 6,575.00 | 6,600.00 | 6,325.00 | 6,375.00 | 6,375.00 | -2.67% | 7,782,700 |
| Aug 27, 2025 | 6,625.00 | 6,675.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.13% | 7,235,000 |
| Aug 26, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,625.00 | 6,625.00 | 0.38% | 30,842,000 |
| Aug 25, 2025 | 6,625.00 | 6,700.00 | 6,575.00 | 6,600.00 | 6,600.00 | -0.38% | 7,704,100 |
| Aug 22, 2025 | 6,875.00 | 6,875.00 | 6,600.00 | 6,625.00 | 6,625.00 | -2.57% | 9,511,600 |
| Aug 21, 2025 | 7,000.00 | 7,025.00 | 6,550.00 | 6,800.00 | 6,800.00 | -2.86% | 20,908,400 |