PT Raharja Energi Cepu Tbk (IDX:RATU)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,975.00
0.00 (0.00%)
At close: Sep 4, 2025

IDX:RATU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20256,025.006,200.005,950.005,975.00--3,701,500
Sep 3, 20256,025.006,125.005,950.005,975.00--0.83%3,598,200
Sep 2, 20255,875.006,050.005,875.006,025.00-2.99%4,209,900
Sep 1, 20255,700.006,075.005,575.005,850.00--4.10%10,478,400
Aug 29, 20256,300.006,300.005,850.006,100.00--4.31%14,174,900
Aug 28, 20256,575.006,600.006,325.006,375.00--2.67%7,782,700
Aug 27, 20256,625.006,675.006,500.006,550.00--1.13%7,235,000
Aug 26, 20256,600.006,800.006,500.006,625.00-0.38%30,842,000
Aug 25, 20256,625.006,700.006,575.006,600.00--0.38%7,704,100
Aug 22, 20256,875.006,875.006,600.006,625.00--2.57%9,511,600
Aug 21, 20257,000.007,025.006,550.006,800.00--2.86%20,908,400
Aug 20, 20257,000.007,100.006,950.007,000.00--6,283,500
Aug 19, 20257,050.007,175.006,850.007,000.00--0.36%13,552,900
Aug 15, 20257,400.007,475.007,025.007,025.00--4.42%21,702,100
Aug 14, 20257,350.007,425.007,175.007,350.00--10,574,600
Aug 13, 20257,425.007,750.007,325.007,350.00--0.68%33,899,700
Aug 12, 20257,050.007,500.007,025.007,400.00-5.34%19,520,500
Aug 11, 20257,275.007,325.007,025.007,025.00--3.44%10,726,800
Aug 8, 20257,575.007,600.007,100.007,275.00-5.43%20,590,100
Aug 7, 20257,150.007,200.006,825.006,900.00--2.82%8,946,300
Aug 6, 20257,100.007,200.007,050.007,100.00-1.07%5,548,800
Aug 5, 20257,275.007,325.006,925.007,025.00--3.44%13,465,200
Aug 4, 20257,925.008,000.007,100.007,275.00--7.32%25,346,600
Aug 1, 20257,800.008,125.007,675.007,850.00-2.61%30,705,400
Jul 31, 20257,550.007,850.007,400.007,650.00-2.34%16,604,700
Jul 30, 20257,300.007,775.007,225.007,475.00-3.82%24,744,200
Jul 29, 20256,925.007,300.006,900.007,200.00-5.11%11,372,100
Jul 28, 20256,950.007,025.006,775.006,850.00--0.36%6,665,200
Jul 25, 20256,900.006,975.006,800.006,875.00-0.36%2,107,700
Jul 24, 20256,800.007,050.006,775.006,850.00-0.74%5,733,600
Jul 23, 20257,050.007,100.006,675.006,800.00--3.55%9,973,000
Jul 22, 20257,450.007,675.007,050.007,050.00--4.73%16,534,300
Jul 21, 20257,350.007,450.007,150.007,400.00-0.68%10,719,100
Jul 18, 20257,475.007,500.007,325.007,350.00--0.68%7,828,300
Jul 17, 20257,500.007,625.007,350.007,400.00--1.33%7,633,700
Jul 16, 20257,850.007,925.007,400.007,500.00--2.60%9,891,800
Jul 15, 20257,525.007,950.007,375.007,700.00-2.67%17,424,700
Jul 14, 20257,200.007,650.007,050.007,500.00-5.63%20,611,400
Jul 11, 20257,125.007,350.007,025.007,100.00-1.07%8,439,500
Jul 10, 20257,100.007,225.007,000.007,025.00--1.06%6,327,300
Jul 9, 20257,175.007,325.007,000.007,100.00--0.70%9,182,700
Jul 8, 20257,100.007,225.006,925.007,150.00-2.14%9,437,700
Jul 7, 20256,450.007,000.006,300.007,000.00-9.80%9,959,000
Jul 4, 20256,500.006,600.006,250.006,375.00--1.54%4,684,500
Jul 3, 20256,500.006,700.006,475.006,475.00--5,238,200
Jul 2, 20256,700.006,775.006,425.006,475.00--3.36%7,325,700
Jul 1, 20256,750.006,900.006,525.006,700.00--0.74%7,156,900
Jun 30, 20256,700.006,850.006,600.006,750.00-2.27%8,903,600
Jun 26, 20256,350.006,750.006,275.006,600.00-5.60%16,273,100
Jun 25, 20256,925.007,000.006,225.006,250.00--9.42%19,028,900