PT Raharja Energi Cepu Tbk (IDX:RATU)
Indonesia · Delayed Price · Currency is IDR 1,940.00
-140.00 (-6.73%)
At close: Oct 30, 2026
IDX:RATU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,945.00 | 2,010.00 | 1,935.00 | 1,940.00 | 1,940.00 | -6.73% | 9,431,300 |
| Oct 29, 2026 | 2,290.00 | 2,310.00 | 2,080.00 | 2,080.00 | 2,080.00 | -6.73% | 4,890,600 |
| Oct 28, 2026 | 2,350.00 | 2,360.00 | 2,160.00 | 2,230.00 | 2,230.00 | -3.88% | 9,435,100 |
| Oct 27, 2026 | 2,500.00 | 2,550.00 | 2,320.00 | 2,320.00 | 2,320.00 | -6.83% | 9,559,800 |
| Oct 26, 2026 | 2,660.00 | 2,750.00 | 2,490.00 | 2,490.00 | 2,490.00 | -6.39% | 9,056,700 |
| Oct 23, 2026 | 2,550.00 | 2,760.00 | 2,520.00 | 2,660.00 | 2,660.00 | 5.56% | 13,319,700 |
| Oct 22, 2026 | 2,340.00 | 2,660.00 | 2,340.00 | 2,520.00 | 2,520.00 | 1.20% | 9,474,800 |
| Oct 21, 2026 | 2,690.00 | 2,730.00 | 2,490.00 | 2,490.00 | 2,490.00 | -6.74% | 12,531,700 |
| Oct 20, 2026 | 2,570.00 | 2,700.00 | 2,570.00 | 2,670.00 | 2,670.00 | -3.26% | 19,202,000 |
| Oct 19, 2026 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | -6.76% | 2,824,700 |
| Oct 16, 2026 | 2,960.00 | 3,000.00 | 2,960.00 | 2,960.00 | 2,960.00 | -14.94% | 7,956,400 |
| Oct 15, 2026 | 3,570.00 | 3,590.00 | 3,360.00 | 3,480.00 | 3,480.00 | -3.87% | 4,817,700 |
| Oct 14, 2026 | 3,720.00 | 3,740.00 | 3,610.00 | 3,620.00 | 3,620.00 | -2.43% | 1,895,800 |
| Oct 13, 2026 | 3,480.00 | 3,710.00 | 3,460.00 | 3,710.00 | 3,710.00 | 3.63% | 3,833,300 |
| Oct 12, 2026 | 4,050.00 | 4,080.00 | 3,580.00 | 3,580.00 | 3,580.00 | -11.39% | 9,711,100 |
| Oct 9, 2026 | 4,010.00 | 4,060.00 | 3,950.00 | 4,040.00 | 4,040.00 | 0.25% | 2,328,400 |
| Oct 8, 2026 | 4,110.00 | 4,150.00 | 4,020.00 | 4,030.00 | 4,030.00 | -2.18% | 5,076,200 |
| Oct 7, 2026 | 4,220.00 | 4,250.00 | 4,120.00 | 4,120.00 | 4,120.00 | -2.14% | 2,643,300 |
| Oct 6, 2026 | 4,260.00 | 4,280.00 | 4,180.00 | 4,210.00 | 4,210.00 | -0.71% | 3,700,100 |
| Oct 5, 2026 | 4,200.00 | 4,270.00 | 4,090.00 | 4,240.00 | 4,240.00 | 3.92% | 6,360,400 |
| Oct 2, 2026 | 4,070.00 | 4,130.00 | 4,020.00 | 4,080.00 | 4,080.00 | 0.25% | 2,359,900 |
| Oct 1, 2026 | 4,100.00 | 4,180.00 | 3,970.00 | 4,070.00 | 4,070.00 | -0.25% | 3,697,400 |
| Sep 30, 2026 | 4,150.00 | 4,300.00 | 4,040.00 | 4,080.00 | 4,080.00 | -1.69% | 4,345,700 |
| Sep 29, 2026 | 3,960.00 | 4,210.00 | 3,820.00 | 4,150.00 | 4,150.00 | 4.27% | 7,705,800 |
| Sep 28, 2026 | 4,030.00 | 4,050.00 | 3,950.00 | 3,980.00 | 3,980.00 | -0.25% | 2,937,800 |
| Sep 25, 2026 | 4,100.00 | 4,120.00 | 3,990.00 | 3,990.00 | 3,990.00 | -2.44% | 6,688,000 |
| Sep 24, 2026 | 4,160.00 | 4,160.00 | 4,060.00 | 4,090.00 | 4,090.00 | -1.92% | 2,676,900 |
| Sep 23, 2026 | 4,150.00 | 4,210.00 | 4,070.00 | 4,170.00 | 4,170.00 | 2.21% | 4,905,100 |
| Sep 22, 2026 | 4,210.00 | 4,230.00 | 4,060.00 | 4,080.00 | 4,080.00 | -3.09% | 6,541,400 |
| Sep 21, 2026 | 4,230.00 | 4,280.00 | 4,180.00 | 4,210.00 | 4,210.00 | - | 2,848,800 |
| Sep 18, 2026 | 4,350.00 | 4,390.00 | 4,190.00 | 4,210.00 | 4,210.00 | -3.22% | 5,643,800 |
| Sep 17, 2026 | 4,300.00 | 4,370.00 | 4,230.00 | 4,350.00 | 4,350.00 | 0.69% | 4,854,800 |
| Sep 16, 2026 | 4,360.00 | 4,420.00 | 4,310.00 | 4,320.00 | 4,320.00 | -1.37% | 3,615,500 |
| Sep 15, 2026 | 4,470.00 | 4,480.00 | 4,370.00 | 4,380.00 | 4,380.00 | -1.57% | 3,015,400 |
| Sep 14, 2026 | 4,610.00 | 4,640.00 | 4,320.00 | 4,450.00 | 4,450.00 | -2.84% | 13,946,300 |
| Sep 11, 2026 | 4,610.00 | 4,770.00 | 4,540.00 | 4,580.00 | 4,580.00 | -0.43% | 11,435,900 |
| Sep 10, 2026 | 4,690.00 | 4,850.00 | 4,540.00 | 4,600.00 | 4,600.00 | -0.86% | 15,087,000 |
| Sep 9, 2026 | 4,730.00 | 4,750.00 | 4,610.00 | 4,640.00 | 4,640.00 | -1.07% | 10,760,500 |
| Sep 8, 2026 | 4,540.00 | 4,850.00 | 4,530.00 | 4,690.00 | 4,690.00 | 4.22% | 26,470,200 |
| Sep 7, 2026 | 4,490.00 | 4,700.00 | 4,450.00 | 4,500.00 | 4,500.00 | 0.22% | 13,648,300 |
| Sep 4, 2026 | 4,600.00 | 4,630.00 | 4,420.00 | 4,490.00 | 4,490.00 | -0.44% | 12,964,900 |
| Sep 3, 2026 | 4,400.00 | 4,570.00 | 4,380.00 | 4,510.00 | 4,510.00 | 2.97% | 12,877,700 |
| Sep 2, 2026 | 4,410.00 | 4,430.00 | 4,310.00 | 4,380.00 | 4,380.00 | -0.23% | 8,523,200 |
| Sep 1, 2026 | 4,290.00 | 4,450.00 | 4,240.00 | 4,390.00 | 4,390.00 | 4.28% | 14,672,300 |
| Aug 31, 2026 | 4,230.00 | 4,300.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.47% | 23,188,900 |
| Aug 28, 2026 | 4,340.00 | 4,350.00 | 4,220.00 | 4,230.00 | 4,230.00 | -1.40% | 7,693,600 |
| Aug 27, 2026 | 4,190.00 | 4,330.00 | 4,160.00 | 4,290.00 | 4,290.00 | 2.14% | 7,647,100 |
| Aug 26, 2026 | 4,400.00 | 4,410.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.33% | 6,764,600 |
| Aug 24, 2026 | 4,450.00 | 4,470.00 | 4,370.00 | 4,390.00 | 4,390.00 | -0.45% | 6,079,100 |
| Aug 21, 2026 | 4,280.00 | 4,590.00 | 4,280.00 | 4,410.00 | 4,410.00 | 3.52% | 15,584,400 |