PT Raharja Energi Cepu Tbk (IDX:RATU)
Indonesia · Delayed Price · Currency is IDR 7,275.00
+375.00 (5.43%)
At close: Aug 8, 2025, 3:30 PM WIB
IDX:RATU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7,575.00 | 7,600.00 | 7,100.00 | 7,275.00 | - | 5.43% | 20,590,100 |
| Aug 7, 2025 | 7,150.00 | 7,200.00 | 6,825.00 | 6,900.00 | - | -2.82% | 8,946,300 |
| Aug 6, 2025 | 7,100.00 | 7,200.00 | 7,050.00 | 7,100.00 | - | 1.07% | 5,548,800 |
| Aug 5, 2025 | 7,275.00 | 7,325.00 | 6,925.00 | 7,025.00 | - | -3.44% | 13,465,200 |
| Aug 4, 2025 | 7,925.00 | 8,000.00 | 7,100.00 | 7,275.00 | - | -7.32% | 25,346,600 |
| Aug 1, 2025 | 7,800.00 | 8,125.00 | 7,675.00 | 7,850.00 | - | 2.61% | 30,705,400 |
| Jul 31, 2025 | 7,550.00 | 7,850.00 | 7,400.00 | 7,650.00 | - | 2.34% | 16,604,700 |
| Jul 30, 2025 | 7,300.00 | 7,775.00 | 7,225.00 | 7,475.00 | - | 3.82% | 24,744,200 |
| Jul 29, 2025 | 6,925.00 | 7,300.00 | 6,900.00 | 7,200.00 | - | 5.11% | 11,372,100 |
| Jul 28, 2025 | 6,950.00 | 7,025.00 | 6,775.00 | 6,850.00 | - | -0.36% | 6,665,200 |
| Jul 25, 2025 | 6,900.00 | 6,975.00 | 6,800.00 | 6,875.00 | - | 0.36% | 2,107,700 |
| Jul 24, 2025 | 6,800.00 | 7,050.00 | 6,775.00 | 6,850.00 | - | 0.74% | 5,733,600 |
| Jul 23, 2025 | 7,050.00 | 7,100.00 | 6,675.00 | 6,800.00 | - | -3.55% | 9,973,000 |
| Jul 22, 2025 | 7,450.00 | 7,675.00 | 7,050.00 | 7,050.00 | - | -4.73% | 16,534,300 |
| Jul 21, 2025 | 7,350.00 | 7,450.00 | 7,150.00 | 7,400.00 | - | 0.68% | 10,719,100 |
| Jul 18, 2025 | 7,475.00 | 7,500.00 | 7,325.00 | 7,350.00 | - | -0.68% | 7,828,300 |
| Jul 17, 2025 | 7,500.00 | 7,625.00 | 7,350.00 | 7,400.00 | - | -1.33% | 7,633,700 |
| Jul 16, 2025 | 7,850.00 | 7,925.00 | 7,400.00 | 7,500.00 | - | -2.60% | 9,891,800 |
| Jul 15, 2025 | 7,525.00 | 7,950.00 | 7,375.00 | 7,700.00 | - | 2.67% | 17,424,700 |
| Jul 14, 2025 | 7,200.00 | 7,650.00 | 7,050.00 | 7,500.00 | - | 5.63% | 20,611,400 |
| Jul 11, 2025 | 7,125.00 | 7,350.00 | 7,025.00 | 7,100.00 | - | 1.07% | 8,439,500 |
| Jul 10, 2025 | 7,100.00 | 7,225.00 | 7,000.00 | 7,025.00 | - | -1.06% | 6,327,300 |
| Jul 9, 2025 | 7,175.00 | 7,325.00 | 7,000.00 | 7,100.00 | - | -0.70% | 9,182,700 |
| Jul 8, 2025 | 7,100.00 | 7,225.00 | 6,925.00 | 7,150.00 | - | 2.14% | 9,437,700 |
| Jul 7, 2025 | 6,450.00 | 7,000.00 | 6,300.00 | 7,000.00 | - | 9.80% | 9,959,000 |
| Jul 4, 2025 | 6,500.00 | 6,600.00 | 6,250.00 | 6,375.00 | - | -1.54% | 4,684,500 |
| Jul 3, 2025 | 6,500.00 | 6,700.00 | 6,475.00 | 6,475.00 | - | - | 5,238,200 |
| Jul 2, 2025 | 6,700.00 | 6,775.00 | 6,425.00 | 6,475.00 | - | -3.36% | 7,325,700 |
| Jul 1, 2025 | 6,750.00 | 6,900.00 | 6,525.00 | 6,700.00 | - | -0.74% | 7,156,900 |
| Jun 30, 2025 | 6,700.00 | 6,850.00 | 6,600.00 | 6,750.00 | - | 2.27% | 8,903,600 |
| Jun 26, 2025 | 6,350.00 | 6,750.00 | 6,275.00 | 6,600.00 | - | 5.60% | 16,273,100 |
| Jun 25, 2025 | 6,925.00 | 7,000.00 | 6,225.00 | 6,250.00 | - | -9.42% | 19,028,900 |
| Jun 24, 2025 | 7,100.00 | 7,400.00 | 6,900.00 | 6,900.00 | - | -1.78% | 8,299,500 |
| Jun 23, 2025 | 7,250.00 | 7,625.00 | 6,850.00 | 7,025.00 | - | -4.10% | 15,621,800 |
| Jun 20, 2025 | 7,600.00 | 7,600.00 | 7,250.00 | 7,325.00 | - | -1.68% | 6,980,300 |
| Jun 19, 2025 | 8,025.00 | 8,075.00 | 7,225.00 | 7,450.00 | - | -5.70% | 15,678,100 |
| Jun 18, 2025 | 7,875.00 | 8,000.00 | 7,600.00 | 7,900.00 | - | 1.94% | 15,565,300 |
| Jun 17, 2025 | 8,075.00 | 8,100.00 | 7,525.00 | 7,750.00 | - | -3.13% | 13,781,100 |
| Jun 16, 2025 | 7,850.00 | 8,250.00 | 7,725.00 | 8,000.00 | - | 4.92% | 24,808,300 |
| Jun 13, 2025 | 7,250.00 | 7,825.00 | 7,050.00 | 7,625.00 | - | 7.39% | 33,936,900 |
| Jun 12, 2025 | 6,950.00 | 7,150.00 | 6,875.00 | 7,100.00 | - | 2.16% | 19,140,600 |
| Jun 11, 2025 | 6,975.00 | 7,025.00 | 6,800.00 | 6,950.00 | - | - | 10,125,800 |
| Jun 10, 2025 | 6,875.00 | 7,175.00 | 6,700.00 | 6,950.00 | - | 3.73% | 31,192,500 |
| Jun 5, 2025 | 6,025.00 | 6,925.00 | 5,975.00 | 6,700.00 | - | 12.13% | 43,399,300 |
| Jun 4, 2025 | 6,175.00 | 6,200.00 | 5,950.00 | 5,975.00 | - | -2.45% | 8,467,300 |
| Jun 3, 2025 | 5,825.00 | 6,175.00 | 5,750.00 | 6,125.00 | - | 5.60% | 12,228,800 |
| Jun 2, 2025 | 6,075.00 | 6,075.00 | 5,725.00 | 5,800.00 | - | -2.52% | 7,431,800 |
| May 28, 2025 | 6,175.00 | 6,175.00 | 5,950.00 | 5,950.00 | - | -2.86% | 11,294,200 |
| May 27, 2025 | 6,275.00 | 6,350.00 | 6,100.00 | 6,125.00 | - | -1.21% | 12,597,300 |
| May 26, 2025 | 6,450.00 | 6,550.00 | 6,125.00 | 6,200.00 | - | -1.98% | 15,509,700 |