PT Raharja Energi Cepu Tbk (IDX:RATU)
Indonesia · Delayed Price · Currency is IDR 5,075.00
+95.00 (1.91%)
At close: Jul 23, 2026
IDX:RATU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5,175.00 | 5,300.00 | 4,950.00 | 4,980.00 | 4,980.00 | -2.83% | 15,177,900 |
| Jul 21, 2026 | 5,025.00 | 5,200.00 | 4,970.00 | 5,125.00 | 5,125.00 | 3.12% | 13,162,500 |
| Jul 20, 2026 | 5,000.00 | 5,100.00 | 4,880.00 | 4,970.00 | 4,970.00 | -0.20% | 6,847,200 |
| Jul 17, 2026 | 5,050.00 | 5,075.00 | 4,910.00 | 4,980.00 | 4,980.00 | -0.40% | 6,368,500 |
| Jul 16, 2026 | 5,200.00 | 5,225.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.38% | 8,089,700 |
| Jul 15, 2026 | 5,375.00 | 5,400.00 | 5,175.00 | 5,175.00 | 5,175.00 | -2.82% | 6,942,300 |
| Jul 14, 2026 | 5,425.00 | 5,575.00 | 5,300.00 | 5,325.00 | 5,325.00 | -0.47% | 9,575,000 |
| Jul 13, 2026 | 5,350.00 | 5,500.00 | 5,250.00 | 5,350.00 | 5,350.00 | - | 5,579,800 |
| Jul 10, 2026 | 5,425.00 | 5,550.00 | 5,300.00 | 5,350.00 | 5,350.00 | -1.38% | 2,895,600 |
| Jul 9, 2026 | 5,175.00 | 5,500.00 | 5,125.00 | 5,425.00 | 5,425.00 | 4.83% | 6,376,100 |
| Jul 8, 2026 | 5,475.00 | 5,475.00 | 5,175.00 | 5,175.00 | 5,175.00 | -5.91% | 4,882,600 |
| Jul 7, 2026 | 5,500.00 | 5,600.00 | 5,375.00 | 5,500.00 | 5,500.00 | - | 5,143,700 |
| Jul 6, 2026 | 5,400.00 | 5,525.00 | 5,275.00 | 5,500.00 | 5,500.00 | 3.29% | 5,923,700 |
| Jul 3, 2026 | 5,350.00 | 5,450.00 | 5,275.00 | 5,325.00 | 5,325.00 | 1.43% | 3,421,800 |
| Jul 2, 2026 | 5,400.00 | 5,550.00 | 5,100.00 | 5,250.00 | 5,250.00 | -5.41% | 15,750,600 |
| Jul 1, 2026 | 4,620.00 | 5,750.00 | 4,400.00 | 5,550.00 | 5,550.00 | 20.13% | 22,792,300 |
| Jun 30, 2026 | 4,520.00 | 4,780.00 | 4,250.00 | 4,620.00 | 4,620.00 | 2.21% | 6,007,600 |
| Jun 29, 2026 | 4,620.00 | 4,650.00 | 4,490.00 | 4,520.00 | 4,520.00 | -2.16% | 2,892,000 |
| Jun 26, 2026 | 4,650.00 | 4,700.00 | 4,500.00 | 4,620.00 | 4,620.00 | -1.07% | 4,667,800 |
| Jun 25, 2026 | 4,430.00 | 4,720.00 | 4,420.00 | 4,670.00 | 4,670.00 | 5.42% | 3,775,500 |
| Jun 24, 2026 | 5,100.00 | 5,175.00 | 4,320.00 | 4,430.00 | 4,430.00 | -12.28% | 8,457,200 |
| Jun 23, 2026 | 4,800.00 | 5,200.00 | 4,770.00 | 5,050.00 | 5,050.00 | 5.43% | 11,507,700 |
| Jun 22, 2026 | 4,800.00 | 4,870.00 | 4,710.00 | 4,790.00 | 4,790.00 | 0.21% | 2,535,600 |
| Jun 19, 2026 | 4,850.00 | 4,920.00 | 4,750.00 | 4,780.00 | 4,780.00 | -0.83% | 2,359,100 |
| Jun 18, 2026 | 4,800.00 | 4,860.00 | 4,610.00 | 4,820.00 | 4,820.00 | 1.05% | 2,583,500 |
| Jun 17, 2026 | 4,910.00 | 5,000.00 | 4,740.00 | 4,770.00 | 4,770.00 | -2.45% | 4,881,400 |
| Jun 15, 2026 | 4,900.00 | 5,125.00 | 4,860.00 | 4,890.00 | 4,890.00 | 3.82% | 9,237,300 |
| Jun 12, 2026 | 4,620.00 | 4,850.00 | 4,620.00 | 4,710.00 | 4,710.00 | 3.74% | 6,294,000 |
| Jun 11, 2026 | 4,700.00 | 4,940.00 | 4,510.00 | 4,540.00 | 4,540.00 | -4.42% | 11,155,100 |
| Jun 10, 2026 | 4,680.00 | 5,250.00 | 4,660.00 | 4,750.00 | 4,750.00 | 1.93% | 21,662,900 |
| Jun 9, 2026 | 3,760.00 | 4,660.00 | 3,710.00 | 4,660.00 | 4,660.00 | 24.93% | 14,774,900 |
| Jun 8, 2026 | 3,930.00 | 3,980.00 | 3,680.00 | 3,730.00 | 3,730.00 | -8.13% | 5,934,100 |
| Jun 5, 2026 | 4,340.00 | 4,430.00 | 3,990.00 | 4,060.00 | 4,060.00 | -6.24% | 5,136,800 |
| Jun 4, 2026 | 4,650.00 | 4,650.00 | 4,100.00 | 4,330.00 | 4,330.00 | -7.87% | 11,241,500 |
| Jun 3, 2026 | 5,350.00 | 5,350.00 | 4,610.00 | 4,700.00 | 4,700.00 | -11.74% | 7,880,400 |
| Jun 2, 2026 | 5,500.00 | 5,800.00 | 5,100.00 | 5,325.00 | 5,325.00 | 0.47% | 11,768,200 |
| May 29, 2026 | 4,240.00 | 5,300.00 | 4,240.00 | 5,300.00 | 5,300.00 | 25.00% | 20,441,500 |
| May 26, 2026 | 4,280.00 | 4,690.00 | 4,200.00 | 4,240.00 | 4,240.00 | -0.47% | 6,143,200 |
| May 25, 2026 | 4,490.00 | 4,540.00 | 4,220.00 | 4,260.00 | 4,260.00 | -2.74% | 6,684,400 |
| May 22, 2026 | 3,860.00 | 4,380.00 | 3,620.00 | 4,380.00 | 4,380.00 | 13.47% | 10,747,800 |
| May 21, 2026 | 4,560.00 | 4,700.00 | 3,860.00 | 3,860.00 | 3,860.00 | -14.79% | 17,807,500 |
| May 20, 2026 | 4,820.00 | 4,880.00 | 4,250.00 | 4,530.00 | 4,530.00 | -5.03% | 10,550,700 |
| May 19, 2026 | 5,225.00 | 5,250.00 | 4,540.00 | 4,770.00 | 4,770.00 | -7.83% | 13,963,100 |
| May 18, 2026 | 5,500.00 | 5,500.00 | 5,025.00 | 5,175.00 | 5,175.00 | -9.21% | 13,324,600 |
| May 13, 2026 | 5,650.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,700.00 | 0.88% | 14,384,800 |
| May 12, 2026 | 5,850.00 | 5,900.00 | 5,475.00 | 5,650.00 | 5,650.00 | -2.59% | 9,464,500 |
| May 11, 2026 | 5,825.00 | 6,150.00 | 5,600.00 | 5,800.00 | 5,800.00 | 0.87% | 11,691,300 |
| May 8, 2026 | 6,350.00 | 6,350.00 | 5,750.00 | 5,750.00 | 5,750.00 | -7.63% | 9,914,000 |
| May 7, 2026 | 6,525.00 | 6,700.00 | 6,150.00 | 6,225.00 | 6,225.00 | -2.35% | 12,244,500 |
| May 6, 2026 | 6,500.00 | 6,500.00 | 6,250.00 | 6,375.00 | 6,375.00 | 0.39% | 8,051,000 |