PT Raharja Energi Cepu Tbk (IDX:RATU)
Indonesia · Delayed Price · Currency is IDR 4,700.00
-625.00 (-11.74%)
At close: Jun 3, 2026
IDX:RATU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 5,950.00 | 6,375.00 | 5,800.00 | 6,350.00 | 6,350.00 | 6.72% | 8,866,500 |
| May 4, 2026 | 6,250.00 | 6,425.00 | 5,925.00 | 5,950.00 | 5,950.00 | -3.64% | 9,633,900 |
| Apr 30, 2026 | 6,475.00 | 6,475.00 | 5,900.00 | 6,175.00 | 6,175.00 | -3.52% | 7,984,200 |
| Apr 29, 2026 | 6,575.00 | 6,675.00 | 6,350.00 | 6,400.00 | 6,400.00 | -2.66% | 5,173,200 |
| Apr 28, 2026 | 6,325.00 | 6,700.00 | 6,200.00 | 6,575.00 | 6,575.00 | 5.62% | 14,564,000 |
| Apr 27, 2026 | 6,200.00 | 6,500.00 | 6,075.00 | 6,225.00 | 6,225.00 | 0.40% | 11,364,900 |
| Apr 24, 2026 | 6,700.00 | 6,800.00 | 6,150.00 | 6,200.00 | 6,200.00 | -7.81% | 19,748,400 |
| Apr 23, 2026 | 6,950.00 | 7,125.00 | 6,675.00 | 6,725.00 | 6,725.00 | -2.89% | 12,335,000 |
| Apr 22, 2026 | 6,850.00 | 7,125.00 | 6,850.00 | 6,925.00 | 6,925.00 | 1.09% | 10,961,900 |
| Apr 21, 2026 | 6,525.00 | 7,000.00 | 6,400.00 | 6,850.00 | 6,850.00 | 4.98% | 16,965,500 |
| Apr 20, 2026 | 6,650.00 | 6,875.00 | 6,525.00 | 6,525.00 | 6,525.00 | -1.88% | 13,425,000 |
| Apr 17, 2026 | 6,725.00 | 6,800.00 | 6,500.00 | 6,650.00 | 6,650.00 | -1.12% | 8,914,500 |
| Apr 16, 2026 | 7,100.00 | 7,325.00 | 6,650.00 | 6,725.00 | 6,725.00 | -2.89% | 17,152,100 |
| Apr 15, 2026 | 7,300.00 | 7,500.00 | 6,875.00 | 6,925.00 | 6,925.00 | -2.12% | 32,239,900 |
| Apr 14, 2026 | 6,425.00 | 7,200.00 | 6,400.00 | 7,075.00 | 7,075.00 | 15.98% | 34,174,900 |
| Apr 13, 2026 | 5,600.00 | 6,125.00 | 5,400.00 | 6,100.00 | 6,100.00 | 8.44% | 33,385,000 |
| Apr 10, 2026 | 5,450.00 | 5,850.00 | 5,450.00 | 5,625.00 | 5,625.00 | 5.14% | 18,824,100 |
| Apr 9, 2026 | 5,400.00 | 5,550.00 | 5,200.00 | 5,350.00 | 5,350.00 | -2.73% | 23,771,600 |
| Apr 8, 2026 | 5,400.00 | 5,550.00 | 5,150.00 | 5,500.00 | 5,500.00 | 7.84% | 22,995,700 |
| Apr 7, 2026 | 5,250.00 | 5,450.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.45% | 9,190,100 |
| Apr 6, 2026 | 4,870.00 | 5,175.00 | 4,750.00 | 5,175.00 | 5,175.00 | 5.18% | 9,352,100 |
| Apr 2, 2026 | 5,100.00 | 5,125.00 | 4,910.00 | 4,920.00 | 4,920.00 | -4.93% | 4,786,900 |
| Apr 1, 2026 | 5,025.00 | 5,175.00 | 4,940.00 | 5,175.00 | 5,175.00 | 6.70% | 6,329,800 |
| Mar 31, 2026 | 5,000.00 | 5,100.00 | 4,820.00 | 4,850.00 | 4,850.00 | -2.81% | 4,192,900 |
| Mar 30, 2026 | 4,950.00 | 4,990.00 | 4,760.00 | 4,990.00 | 4,990.00 | 0.20% | 7,909,100 |
| Mar 27, 2026 | 5,050.00 | 5,175.00 | 4,970.00 | 4,980.00 | 4,980.00 | -1.87% | 2,687,500 |
| Mar 26, 2026 | 5,250.00 | 5,425.00 | 4,980.00 | 5,075.00 | 5,075.00 | -2.40% | 7,462,100 |
| Mar 25, 2026 | 4,810.00 | 5,300.00 | 4,700.00 | 5,200.00 | 5,200.00 | 8.33% | 9,960,700 |
| Mar 17, 2026 | 4,930.00 | 5,050.00 | 4,740.00 | 4,800.00 | 4,800.00 | -0.83% | 10,288,400 |
| Mar 16, 2026 | 4,950.00 | 5,025.00 | 4,300.00 | 4,840.00 | 4,840.00 | -1.63% | 11,333,700 |
| Mar 13, 2026 | 5,150.00 | 5,300.00 | 4,920.00 | 4,920.00 | 4,920.00 | -4.00% | 5,549,200 |
| Mar 12, 2026 | 5,425.00 | 5,525.00 | 5,125.00 | 5,125.00 | 5,125.00 | -5.53% | 8,547,500 |
| Mar 11, 2026 | 5,400.00 | 5,750.00 | 5,350.00 | 5,425.00 | 5,425.00 | 1.88% | 13,922,100 |
| Mar 10, 2026 | 5,650.00 | 5,650.00 | 5,200.00 | 5,325.00 | 5,325.00 | - | 13,060,600 |