PT Raharja Energi Cepu Tbk (IDX:RATU)
Indonesia · Delayed Price · Currency is IDR 4,380.00
-10.00 (-0.23%)
Last updated: Sep 2, 2026, 11:59 AM WIB
IDX:RATU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4,420.00 | 4,430.00 | 4,350.00 | 4,380.00 | - | -0.23% | 212,400 |
| 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 |
| Aug 20, 2026 | 4,170.00 | 4,350.00 | 4,170.00 | 4,260.00 | 4,260.00 | 2.65% | 6,090,700 |
| Aug 19, 2026 | 4,420.00 | 4,420.00 | 4,110.00 | 4,150.00 | 4,150.00 | -6.11% | 13,006,300 |
| Aug 18, 2026 | 4,630.00 | 4,700.00 | 4,420.00 | 4,420.00 | 4,420.00 | -4.54% | 8,665,200 |
| Aug 14, 2026 | 4,700.00 | 4,700.00 | 4,610.00 | 4,630.00 | 4,630.00 | -1.49% | 5,391,900 |
| Aug 13, 2026 | 4,700.00 | 4,790.00 | 4,600.00 | 4,700.00 | 4,700.00 | -6.00% | 19,109,900 |
| Aug 12, 2026 | 4,890.00 | 5,025.00 | 4,880.00 | 5,000.00 | 5,000.00 | 2.25% | 5,113,100 |
| Aug 11, 2026 | 4,990.00 | 5,025.00 | 4,830.00 | 4,890.00 | 4,890.00 | -2.00% | 5,630,100 |
| Aug 10, 2026 | 5,200.00 | 5,225.00 | 4,990.00 | 4,990.00 | 4,990.00 | -3.11% | 7,384,100 |
| Aug 7, 2026 | 5,150.00 | 5,225.00 | 5,075.00 | 5,150.00 | 5,150.00 | 0.98% | 7,605,900 |
| Aug 6, 2026 | 5,075.00 | 5,125.00 | 5,050.00 | 5,100.00 | 5,100.00 | 1.49% | 4,493,500 |
| Aug 5, 2026 | 5,000.00 | 5,125.00 | 4,990.00 | 5,025.00 | 5,025.00 | 0.90% | 5,835,900 |
| Aug 4, 2026 | 5,050.00 | 5,100.00 | 4,950.00 | 4,980.00 | 4,980.00 | -1.39% | 4,690,000 |
| Aug 3, 2026 | 5,200.00 | 5,250.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.94% | 7,538,800 |
| Jul 31, 2026 | 5,100.00 | 5,250.00 | 5,000.00 | 5,150.00 | 5,150.00 | 3.00% | 15,958,800 |
| Jul 30, 2026 | 4,770.00 | 5,100.00 | 4,760.00 | 5,000.00 | 5,000.00 | 5.49% | 7,456,600 |
| Jul 29, 2026 | 5,050.00 | 5,100.00 | 4,700.00 | 4,740.00 | 4,740.00 | -5.20% | 13,613,000 |
| Jul 28, 2026 | 5,000.00 | 5,175.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 8,610,500 |
| Jul 27, 2026 | 4,970.00 | 5,050.00 | 4,910.00 | 5,000.00 | 5,000.00 | 0.60% | 4,450,800 |
| Jul 24, 2026 | 5,000.00 | 5,125.00 | 4,900.00 | 4,970.00 | 4,970.00 | -1.09% | 6,925,100 |
| Jul 23, 2026 | 4,980.00 | 5,275.00 | 4,970.00 | 5,025.00 | 5,025.00 | 0.90% | 17,145,900 |
| 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 |